Indicators

First Bancorp (NY: FBP )

17.67 -0.23 (-1.28%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3.643	3.728	3.609	3.651	162,241	-0.01(-0.23%)
Apr 27, 2012	3.651	3.668	3.540	3.660	77,319	+0.02(+0.47%)
Apr 26, 2012	3.531	3.677	3.531	3.643	142,994	+0.13(+3.66%)
Apr 25, 2012	3.497	3.540	3.446	3.514	138,775	+0.07(+1.99%)
Apr 24, 2012	3.394	3.548	3.360	3.446	155,726	+0.03(+0.75%)
Apr 23, 2012	3.351	3.420	3.257	3.420	126,119	+0.03(+1.01%)
Apr 20, 2012	3.403	3.471	3.326	3.386	146,862	+0.02(+0.51%)
Apr 19, 2012	3.514	3.660	3.343	3.368	237,150	-0.14(-3.91%)
Apr 18, 2012	3.514	3.634	3.446	3.506	209,940	-0.05(-1.45%)
Apr 17, 2012	3.394	3.634	3.351	3.557	193,622	+0.15(+4.27%)
Apr 16, 2012	3.403	3.437	3.283	3.411	205,960	+0.03(+1.02%)
Apr 13, 2012	3.548	3.548	3.343	3.377	252,917	-0.15(-4.37%)
Apr 12, 2012	3.557	3.600	3.463	3.531	226,931	-0.03(-0.96%)
Apr 11, 2012	3.591	3.626	3.463	3.566	301,473	-0.01(-0.24%)
Apr 10, 2012	3.677	3.677	3.497	3.574	270,675	-0.10(-2.80%)
Apr 09, 2012	3.608	3.728	3.583	3.677	336,350	+0.00(+0.00%)
Apr 05, 2012	3.583	3.703	3.574	3.677	273,527	+0.12(+3.37%)
Apr 04, 2012	3.626	3.703	3.531	3.557	190,194	-0.11(-3.04%)
Apr 03, 2012	3.626	3.746	3.531	3.668	307,452	+0.01(+0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.