Indicators

First Bancorp (NY: FBP )

20.66 -0.35 (-1.67%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.180	5.180	5.087	5.163	802,081	-0.02(-0.33%)
May 28, 2015	5.214	5.239	5.163	5.180	1,267,344	-0.05(-0.97%)
May 27, 2015	5.323	5.323	5.214	5.231	1,547,685	-0.08(-1.59%)
May 26, 2015	5.399	5.416	5.214	5.315	1,341,973	-0.10(-1.87%)
May 22, 2015	5.467	5.416	5.416	5.416	1,074,730	-0.05(-0.93%)
May 21, 2015	5.568	5.568	5.399	5.467	700,109	-0.10(-1.82%)
May 20, 2015	5.534	5.593	5.484	5.568	715,122	+0.01(+0.15%)
May 19, 2015	5.475	5.593	5.416	5.560	1,000,943	+0.08(+1.54%)
May 18, 2015	5.349	5.475	5.315	5.475	752,396	+0.16(+3.02%)
May 15, 2015	5.425	5.425	5.231	5.315	861,701	-0.12(-2.17%)
May 14, 2015	5.383	5.433	5.340	5.433	991,147	+0.08(+1.42%)
May 13, 2015	5.281	5.374	5.239	5.357	1,035,350	+0.08(+1.44%)
May 12, 2015	5.323	5.349	5.231	5.281	732,175	-0.04(-0.79%)
May 11, 2015	5.290	5.383	5.256	5.323	708,841	+0.02(+0.32%)
May 08, 2015	5.205	5.315	5.121	5.307	1,029,409	+0.10(+1.94%)
May 07, 2015	5.138	5.231	5.062	5.205	1,762,075	+0.08(+1.65%)
May 06, 2015	5.053	5.146	4.978	5.121	1,196,680	+0.17(+3.41%)
May 05, 2015	5.070	5.180	4.859	4.952	1,689,648	-0.23(-4.40%)
May 04, 2015	5.180	5.222	5.138	5.180	1,075,187	+0.01(+0.16%)

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.