Indicators

First Bancorp (NY: FBP )

17.98 +0.31 (+1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.25	13.47	12.59	12.62	3,044,608	-0.81(-6.01%)
Apr 28, 2022	12.76	13.54	12.64	13.42	3,340,799	+1.23(+10.11%)
Apr 27, 2022	12.01	12.30	11.98	12.19	3,087,250	+0.11(+0.92%)
Apr 26, 2022	11.87	12.19	11.82	12.08	3,176,912	-0.03(-0.23%)
Apr 25, 2022	12.12	12.26	11.74	12.11	1,842,745	-0.08(-0.68%)
Apr 22, 2022	12.55	12.55	12.13	12.19	1,509,648	-0.39(-3.10%)
Apr 21, 2022	12.97	13.12	12.47	12.58	1,903,164	-0.28(-2.16%)
Apr 20, 2022	12.69	12.89	12.64	12.86	2,039,462	+0.32(+2.51%)
Apr 19, 2022	12.23	12.58	12.23	12.54	1,756,683	+0.41(+3.36%)
Apr 18, 2022	12.02	12.21	12.01	12.14	1,302,183	+0.03(+0.23%)
Apr 14, 2022	12.13	12.31	12.04	12.11	1,598,632	-0.07(-0.61%)
Apr 13, 2022	11.83	12.20	11.74	12.18	1,128,522	+0.25(+2.10%)
Apr 12, 2022	12.13	12.26	11.87	11.93	1,697,999	-0.07(-0.62%)
Apr 11, 2022	11.96	12.22	11.91	12.01	1,741,841	+0.04(+0.31%)
Apr 08, 2022	11.88	12.14	11.79	11.97	2,214,020	+0.07(+0.62%)
Apr 07, 2022	11.91	12.00	11.73	11.89	2,263,483	-0.05(-0.39%)
Apr 06, 2022	12.01	12.08	11.92	11.94	2,735,762	-0.12(-1.00%)
Apr 05, 2022	12.14	12.33	12.00	12.06	2,065,853	-0.09(-0.76%)
Apr 04, 2022	12.29	12.29	11.92	12.15	2,259,809	-0.17(-1.35%)

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.