Skip to main content

First Bancorp (NY: FBP )

17.53 +0.20 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 13.13 13.35 12.47 12.50 3,072,620 -0.80(-6.01%)
Apr 28, 2022 12.64 13.41 12.53 13.30 3,371,537 +1.22(+10.11%)
Apr 27, 2022 11.90 12.19 11.87 12.08 3,115,654 +0.11(+0.92%)
Apr 26, 2022 11.76 12.07 11.71 11.97 3,206,142 -0.03(-0.23%)
Apr 25, 2022 12.01 12.15 11.63 12.00 1,859,699 -0.08(-0.68%)
Apr 22, 2022 12.44 12.44 12.02 12.08 1,523,538 -0.39(-3.09%)
Apr 21, 2022 12.85 13.00 12.36 12.47 1,920,675 -0.28(-2.16%)
Apr 20, 2022 12.58 12.77 12.52 12.74 2,058,226 +0.31(+2.51%)
Apr 19, 2022 12.12 12.47 12.12 12.43 1,772,845 +0.40(+3.36%)
Apr 18, 2022 11.91 12.10 11.91 12.02 1,314,164 +0.03(+0.23%)
Apr 14, 2022 12.02 12.20 11.93 12.00 1,613,341 -0.07(-0.61%)
Apr 13, 2022 11.72 12.08 11.63 12.07 1,138,905 +0.25(+2.10%)
Apr 12, 2022 12.02 12.15 11.76 11.82 1,713,622 -0.07(-0.62%)
Apr 11, 2022 11.85 12.11 11.80 11.90 1,757,867 +0.04(+0.31%)
Apr 08, 2022 11.77 12.03 11.68 11.86 2,234,391 +0.07(+0.62%)
Apr 07, 2022 11.80 11.89 11.62 11.79 2,284,308 -0.05(-0.39%)
Apr 06, 2022 11.91 11.97 11.81 11.83 2,760,933 -0.12(-1.00%)
Apr 05, 2022 12.03 12.22 11.89 11.95 2,084,860 -0.09(-0.76%)
Apr 04, 2022 12.18 12.18 11.81 12.04 2,280,600 -0.17(-1.35%)
Apr 01, 2022 12.23 12.53 12.13 12.21 8,912,619 +0.16(+1.30%)
Mar 31, 2022 12.06 12.31 11.98 12.05 2,706,514 -0.06(-0.53%)
Mar 30, 2022 13.02 13.05 11.94 12.12 4,627,879 -0.96(-7.31%)
Mar 29, 2022 12.55 13.09 12.46 13.07 7,307,184 +0.83(+6.75%)
Mar 28, 2022 12.22 12.27 11.96 12.24 2,253,212 -0.06(-0.52%)
Mar 25, 2022 12.11 12.34 12.06 12.31 1,412,630 +0.23(+1.90%)
Mar 24, 2022 12.12 12.14 11.98 12.08 1,477,798 +0.08(+0.69%)
Mar 23, 2022 12.30 12.37 11.98 12.00 1,266,140 -0.39(-3.12%)
Mar 22, 2022 12.54 12.63 12.33 12.38 1,844,747 +0.03(+0.22%)
Mar 21, 2022 12.49 12.59 12.19 12.36 2,540,062 +0.02(+0.15%)
Mar 18, 2022 12.24 12.34 11.91 12.34 5,434,343 +0.06(+0.45%)
Mar 17, 2022 12.12 12.30 11.97 12.28 2,044,191 -0.01(-0.07%)
Mar 16, 2022 12.02 12.43 11.98 12.29 2,629,279 +0.45(+3.80%)
Mar 15, 2022 11.91 12.03 11.67 11.84 2,393,574 +0.01(+0.08%)
Mar 14, 2022 12.03 12.07 11.74 11.83 2,149,469 +0.13(+1.10%)
Mar 11, 2022 11.62 11.83 11.56 11.70 1,972,248 +0.21(+1.84%)
Mar 10, 2022 11.58 11.79 11.35 11.49 1,631,110 -0.34(-2.87%)
Mar 09, 2022 11.69 11.99 11.68 11.83 1,879,955 +0.58(+5.14%)
Mar 08, 2022 11.22 11.63 11.09 11.25 2,775,103 +0.28(+2.51%)
Mar 07, 2022 11.52 11.57 10.97 10.98 3,615,778 -0.58(-5.01%)
Mar 04, 2022 12.21 12.21 11.47 11.56 2,248,971 -1.02(-8.11%)
Mar 03, 2022 12.69 12.75 12.44 12.58 1,229,978 -0.08(-0.65%)
Mar 02, 2022 12.23 12.79 12.12 12.66 2,227,982 +0.60(+4.95%)
Mar 01, 2022 12.70 12.85 11.91 12.06 2,614,939 -0.91(-7.01%)
Feb 28, 2022 12.65 13.01 12.65 12.97 1,765,308 -0.02(-0.14%)
Feb 25, 2022 12.70 13.09 12.78 12.99 1,634,244 +0.40(+3.21%)
Feb 24, 2022 12.16 12.62 12.00 12.58 2,614,045 -0.06(-0.44%)
Feb 23, 2022 13.00 13.12 12.60 12.64 1,682,946 -0.24(-1.84%)
Feb 22, 2022 13.00 13.08 12.77 12.88 1,161,359 -0.12(-0.91%)
Feb 18, 2022 13.00 0 +0.09(+0.71%)
Feb 17, 2022 13.35 13.39 12.90 12.90 1,412,931 -0.66(-4.84%)
Feb 16, 2022 13.42 13.65 13.41 13.56 1,218,732 +0.00(+0.00%)
Feb 15, 2022 13.47 13.65 13.39 13.56 1,233,939 +0.31(+2.34%)
Feb 14, 2022 13.52 13.63 13.18 13.25 1,349,305 -0.19(-1.42%)
Feb 11, 2022 13.53 13.83 13.37 13.44 1,379,621 -0.19(-1.40%)
Feb 10, 2022 13.60 13.90 13.52 13.63 1,363,442 -0.02(-0.13%)
Feb 09, 2022 14.09 14.14 13.58 13.65 1,334,331 -0.38(-2.73%)
Feb 08, 2022 13.61 14.05 13.54 14.04 1,844,351 +0.63(+4.69%)
Feb 07, 2022 13.39 13.53 13.30 13.41 2,521,163 +0.03(+0.20%)
Feb 04, 2022 13.21 13.48 13.16 13.38 1,389,144 +0.19(+1.45%)
Feb 03, 2022 13.38 13.16 13.19 2,087,575 -0.30(-2.23%)
Feb 02, 2022 13.69 13.82 13.44 13.49 2,784,015 -0.29(-2.12%)
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.