Skip to main content

First Bancorp (NY: FBP )

17.48 -0.21 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.535 8.587 8.452 8.535 3,096,926 -0.15(-1.68%)
May 30, 2019 8.767 8.809 8.578 8.681 1,190,904 -0.06(-0.69%)
May 29, 2019 8.612 8.792 8.518 8.741 1,236,882 +0.10(+1.19%)
May 28, 2019 8.621 8.732 8.621 8.638 1,331,056 -0.01(-0.10%)
May 24, 2019 8.578 8.672 8.527 8.647 1,507,601 +0.09(+1.10%)
May 23, 2019 8.681 8.741 8.450 8.553 2,028,149 -0.24(-2.72%)
May 22, 2019 8.911 8.976 8.685 8.792 2,719,314 -0.13(-1.44%)
May 21, 2019 8.929 9.027 8.903 8.920 3,034,025 +0.02(+0.19%)
May 20, 2019 8.877 9.116 8.852 8.903 2,252,948 -0.04(-0.48%)
May 17, 2019 8.988 9.176 8.937 8.946 1,788,382 -0.17(-1.87%)
May 16, 2019 9.057 9.245 9.048 9.116 2,578,607 +0.15(+1.62%)
May 15, 2019 8.997 9.108 8.877 8.971 2,404,461 -0.16(-1.78%)
May 14, 2019 9.014 9.240 8.988 9.134 5,827,403 +0.11(+1.23%)
May 13, 2019 9.219 9.285 8.980 9.023 1,400,240 -0.38(-4.09%)
May 10, 2019 9.347 9.424 9.159 9.407 1,352,288 -0.02(-0.18%)
May 09, 2019 9.322 9.437 9.219 9.424 855,960 +0.00(+0.00%)
May 08, 2019 9.484 9.552 9.394 9.424 1,069,477 -0.08(-0.81%)
May 07, 2019 9.791 9.811 9.424 9.501 2,000,144 -0.39(-3.97%)
May 06, 2019 9.689 9.920 9.663 9.894 1,333,762 +0.03(+0.26%)
May 03, 2019 9.783 9.890 9.774 9.868 910,459 +0.15(+1.58%)
May 02, 2019 9.586 9.860 9.586 9.715 2,590,965 +0.14(+1.43%)
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.