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 (%)
Aug 31, 2022 13.49 13.57 13.34 13.35 1,056,249 -0.16(-1.17%)
Aug 30, 2022 13.72 13.78 13.42 13.50 946,902 -0.15(-1.09%)
Aug 29, 2022 13.70 13.80 13.64 13.65 1,389,749 -0.20(-1.41%)
Aug 26, 2022 14.29 14.35 13.82 13.85 1,172,032 -0.39(-2.75%)
Aug 25, 2022 14.01 14.25 13.95 14.24 897,517 +0.25(+1.80%)
Aug 24, 2022 14.00 14.04 13.90 13.99 808,466 +0.00(+0.00%)
Aug 23, 2022 14.22 14.27 13.99 13.99 1,161,193 -0.16(-1.11%)
Aug 22, 2022 14.18 14.22 14.07 14.15 1,056,299 -0.25(-1.74%)
Aug 19, 2022 14.71 14.74 14.30 14.40 1,686,927 -0.45(-3.05%)
Aug 18, 2022 14.63 14.91 14.58 14.85 1,529,106 +0.23(+1.58%)
Aug 17, 2022 14.76 14.82 14.58 14.62 1,713,526 -0.38(-2.53%)
Aug 16, 2022 14.96 15.18 14.94 15.00 2,413,810 -0.05(-0.31%)
Aug 15, 2022 14.91 15.05 14.77 15.04 1,308,428 +0.06(+0.43%)
Aug 12, 2022 14.80 15.03 14.74 14.98 1,014,574 +0.24(+1.63%)
Aug 11, 2022 14.66 14.77 14.60 14.74 868,608 +0.24(+1.66%)
Aug 10, 2022 14.37 14.63 14.28 14.50 1,852,509 +0.42(+2.96%)
Aug 09, 2022 13.98 14.08 13.85 14.08 1,576,441 +0.12(+0.86%)
Aug 08, 2022 13.94 14.11 13.86 13.96 1,238,544 +0.14(+1.00%)
Aug 05, 2022 13.73 13.99 13.70 13.82 1,566,198 +0.11(+0.81%)
Aug 04, 2022 13.92 13.96 13.70 13.71 1,533,959 -0.24(-1.73%)
Aug 03, 2022 13.86 14.06 13.75 13.95 1,346,461 +0.11(+0.80%)
Aug 02, 2022 13.90 14.00 13.77 13.84 1,547,103 -0.01(-0.07%)
Aug 01, 2022 13.79 14.01 13.63 13.85 1,475,779 -0.12(-0.86%)
Jul 29, 2022 13.65 13.99 13.65 13.97 1,584,035 +0.32(+2.37%)
Jul 28, 2022 13.89 14.01 13.59 13.65 1,684,556 -0.29(-2.06%)
Jul 27, 2022 13.64 13.98 13.64 13.93 2,153,113 +0.37(+2.73%)
Jul 26, 2022 13.65 13.85 13.54 13.56 2,544,528 -0.15(-1.08%)
Jul 25, 2022 13.62 13.83 13.62 13.71 1,474,395 +0.14(+1.02%)
Jul 22, 2022 13.30 13.64 13.26 13.57 1,157,815 +0.17(+1.24%)
Jul 21, 2022 13.25 13.47 13.02 13.41 1,996,226 +0.19(+1.40%)
Jul 20, 2022 13.23 13.33 13.09 13.22 1,858,257 -0.06(-0.49%)
Jul 19, 2022 13.02 13.45 13.02 13.29 1,870,093 +0.41(+3.16%)
Jul 18, 2022 12.81 13.00 12.81 12.88 2,840,651 +0.31(+2.50%)
Jul 15, 2022 12.33 12.67 12.25 12.56 2,534,424 +0.45(+3.75%)
Jul 14, 2022 11.71 12.13 11.66 12.11 2,527,111 +0.15(+1.24%)
Jul 13, 2022 12.17 12.25 11.89 11.96 1,850,425 -0.39(-3.15%)
Jul 12, 2022 12.27 12.60 12.27 12.35 1,853,618 -0.13(-1.04%)
Jul 11, 2022 12.47 12.56 12.37 12.48 1,445,240 -0.09(-0.74%)
Jul 08, 2022 12.51 12.62 12.31 12.57 1,534,299 +0.14(+1.12%)
Jul 07, 2022 12.39 12.51 12.29 12.43 1,426,005 +0.23(+1.90%)
Jul 06, 2022 12.30 12.39 11.95 12.20 1,723,872 -0.27(-2.15%)
Jul 05, 2022 11.99 12.49 11.92 12.47 2,581,483 +0.19(+1.58%)
Jul 01, 2022 11.88 12.34 11.85 12.28 1,819,985 +0.32(+2.71%)
Jun 30, 2022 11.81 12.15 11.70 11.95 1,949,364 -0.17(-1.38%)
Jun 29, 2022 12.37 12.37 12.03 12.12 1,158,057 -0.22(-1.80%)
Jun 28, 2022 12.68 12.77 12.29 12.34 1,691,856 -0.18(-1.41%)
Jun 27, 2022 12.52 12.57 12.32 12.52 1,312,051 +0.08(+0.67%)
Jun 24, 2022 11.98 12.43 11.98 12.43 2,818,548 +0.56(+4.76%)
Jun 23, 2022 12.22 12.22 11.73 11.87 1,371,630 -0.45(-3.68%)
Jun 22, 2022 12.17 12.38 12.12 12.32 1,281,784 -0.02(-0.15%)
Jun 21, 2022 12.54 12.56 12.21 12.34 1,352,658 +0.19(+1.52%)
Jun 17, 2022 11.97 12.24 11.88 12.16 5,338,166 +0.28(+2.34%)
Jun 16, 2022 12.28 12.28 11.72 11.88 2,400,670 -0.76(-6.01%)
Jun 15, 2022 12.85 12.87 12.46 12.64 2,162,611 +0.00(+0.00%)
Jun 14, 2022 12.51 12.79 12.43 12.64 1,274,864 +0.23(+1.87%)
Jun 13, 2022 12.50 12.72 12.30 12.41 2,173,116 -0.46(-3.60%)
Jun 10, 2022 13.11 13.25 12.70 12.87 1,935,138 -0.51(-3.81%)
Jun 09, 2022 13.81 13.84 13.36 13.38 2,405,066 -0.50(-3.60%)
Jun 08, 2022 13.85 13.90 13.67 13.88 1,849,267 -0.19(-1.32%)
Jun 07, 2022 13.62 14.07 13.53 14.06 1,575,687 +0.25(+1.81%)
Jun 06, 2022 14.02 14.12 13.79 13.81 3,106,717 -0.04(-0.27%)
Jun 03, 2022 14.00 14.17 13.83 13.85 2,828,994 -0.27(-1.90%)
Jun 02, 2022 13.86 14.13 13.77 14.12 2,353,921 +0.19(+1.40%)
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.