Indicators

First Bancorp (NY: FBP )

17.39 -0.05 (-0.29%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	4.162	4.357	4.111	4.272	343,217	+0.11(+2.65%)
Jan 28, 2011	4.246	4.306	4.085	4.162	564,838	-0.09(-2.20%)
Jan 27, 2011	4.340	4.459	4.229	4.255	486,452	-0.08(-1.76%)
Jan 26, 2011	4.272	4.459	4.212	4.331	457,102	+0.07(+1.59%)
Jan 25, 2011	4.391	4.391	4.187	4.263	526,929	-0.13(-2.90%)
Jan 24, 2011	4.569	4.569	4.340	4.391	657,047	-0.16(-3.54%)
Jan 21, 2011	4.688	4.722	4.510	4.552	607,724	-0.03(-0.74%)
Jan 20, 2011	5.011	5.011	4.510	4.586	1,425,403	-0.54(-10.60%)
Jan 19, 2011	5.563	5.580	5.062	5.130	944,564	-0.65(-11.31%)
Jan 18, 2011	6.030	6.030	5.546	5.784	858,381	-0.25(-4.08%)
Jan 14, 2011	5.903	6.115	5.707	6.030	875,493	+0.13(+2.16%)
Jan 13, 2011	5.393	6.370	5.351	5.903	1,892,505	+0.53(+9.79%)
Jan 12, 2011	4.900	5.410	4.849	5.376	1,118,465	+0.66(+14.05%)
Jan 11, 2011	4.178	4.748	4.128	4.714	880,557	+0.59(+14.43%)
Jan 10, 2011	4.620	4.646	4.094	4.119	1,398,260	-0.48(-10.35%)

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.