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 28, 2023	11.06	11.36	11.06	11.27	1,501,697	+0.09(+0.77%)
Apr 27, 2023	11.21	11.30	11.07	11.19	1,103,557	+0.07(+0.60%)
Apr 26, 2023	10.76	11.27	10.71	11.12	1,420,463	+0.42(+3.95%)
Apr 25, 2023	10.61	11.01	10.61	10.70	1,577,348	-0.18(-1.68%)
Apr 24, 2023	10.71	10.99	10.71	10.88	1,189,653	+0.05(+0.44%)
Apr 21, 2023	10.85	10.93	10.63	10.83	1,076,408	-0.05(-0.44%)
Apr 20, 2023	10.80	10.95	10.71	10.88	1,287,033	-0.08(-0.70%)
Apr 19, 2023	10.76	11.03	10.64	10.96	1,247,488	+0.20(+1.87%)
Apr 18, 2023	11.03	11.03	10.68	10.75	925,706	-0.23(-2.10%)
Apr 17, 2023	10.70	11.01	10.51	10.99	1,001,552	+0.25(+2.32%)
Apr 14, 2023	11.06	11.14	10.61	10.74	1,109,484	-0.12(-1.15%)
Apr 13, 2023	10.72	10.93	10.62	10.86	1,131,737	+0.24(+2.26%)
Apr 12, 2023	10.85	10.86	10.58	10.62	650,222	-0.12(-1.16%)
Apr 11, 2023	10.75	10.85	10.63	10.75	1,092,144	+0.08(+0.72%)
Apr 10, 2023	10.67	10.89	10.51	10.67	3,993,843	-0.12(-1.07%)
Apr 06, 2023	10.62	10.85	10.62	10.78	838,212	+0.15(+1.44%)
Apr 05, 2023	10.42	10.67	10.42	10.63	1,051,349	-0.07(-0.63%)
Apr 04, 2023	10.85	10.88	10.41	10.70	1,693,771	-0.13(-1.24%)

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.