Skip to main content

First Bancorp (NY: FBP )

18.99 +0.08 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 19.05 19.14 18.92 18.99 736,556 +0.08(+0.42%)
Jul 11, 2024 18.74 19.02 18.50 18.91 1,167,092 +0.51(+2.77%)
Jul 10, 2024 18.06 18.41 18.00 18.40 692,806 +0.34(+1.88%)
Jul 09, 2024 17.97 18.19 17.82 18.06 826,146 +0.32(+1.80%)
Jul 08, 2024 18.02 18.11 17.73 17.74 607,182 -0.15(-0.84%)
Jul 05, 2024 18.26 18.28 17.83 17.89 623,629 -0.39(-2.13%)
Jul 03, 2024 18.63 18.63 18.28 18.28 345,313 -0.33(-1.77%)
Jul 02, 2024 18.24 18.62 18.24 18.61 762,980 +0.19(+1.03%)
Jul 01, 2024 18.29 18.42 18.17 18.42 686,397 +0.13(+0.71%)
Jun 28, 2024 18.09 18.38 18.04 18.29 1,568,526 +0.36(+2.01%)
Jun 27, 2024 17.80 17.99 17.74 17.93 589,011 +0.12(+0.67%)
Jun 26, 2024 17.81 17.89 17.70 17.81 692,478 -0.08(-0.45%)
Jun 25, 2024 17.99 18.07 17.87 17.89 1,036,462 -0.13(-0.72%)
Jun 24, 2024 17.60 18.06 17.54 18.02 1,167,208 +0.54(+3.09%)
Jun 21, 2024 17.68 17.68 17.46 17.48 3,964,170 -0.21(-1.19%)
Jun 20, 2024 17.43 17.70 17.43 17.69 1,123,821 +0.16(+0.91%)
Jun 18, 2024 17.28 17.55 17.26 17.53 849,014 +0.20(+1.15%)
Jun 17, 2024 17.06 17.34 16.95 17.33 779,891 +0.21(+1.23%)
Jun 14, 2024 17.07 17.18 16.96 17.12 749,805 -0.20(-1.15%)
Jun 13, 2024 17.46 17.46 17.11 17.32 898,191 -0.18(-1.03%)
Jun 12, 2024 17.54 17.79 17.33 17.50 1,125,289 +0.42(+2.46%)
Jun 11, 2024 16.99 17.24 16.99 17.08 1,241,355 -0.04(-0.23%)
Jun 10, 2024 17.02 17.14 16.78 17.12 1,257,431 -0.22(-1.27%)
Jun 07, 2024 17.21 17.41 17.18 17.34 594,730 +0.04(+0.23%)
Jun 06, 2024 17.21 17.45 17.18 17.30 818,973 +0.11(+0.64%)
Jun 05, 2024 17.53 17.53 17.19 17.19 1,619,864 -0.20(-1.15%)
Jun 04, 2024 17.28 17.53 17.25 17.39 897,278 -0.05(-0.29%)
Jun 03, 2024 17.88 17.88 17.35 17.44 856,356 -0.29(-1.64%)
May 31, 2024 17.59 17.75 17.49 17.73 1,176,960 +0.15(+0.85%)
May 30, 2024 17.50 17.70 17.45 17.58 723,108 +0.19(+1.09%)
May 29, 2024 17.36 17.43 17.17 17.39 806,130 -0.27(-1.51%)
May 28, 2024 17.84 17.88 17.58 17.66 766,581 -0.16(-0.89%)
May 24, 2024 17.61 17.83 17.56 17.82 772,374 +0.31(+1.75%)
May 23, 2024 17.76 17.76 17.40 17.51 755,563 -0.23(-1.28%)
May 22, 2024 17.92 17.98 17.69 17.74 983,139 -0.18(-1.00%)
May 21, 2024 17.69 18.01 17.69 17.92 687,775 +0.20(+1.12%)
May 20, 2024 17.91 18.01 17.70 17.72 673,638 -0.21(-1.16%)
May 17, 2024 17.93 18.04 17.89 17.93 731,299 +0.04(+0.22%)
May 16, 2024 18.01 18.08 17.85 17.89 704,459 -0.19(-1.04%)
May 15, 2024 18.33 18.45 18.01 18.07 1,252,636 -0.09(-0.49%)
May 14, 2024 18.08 18.17 17.86 18.16 540,521 +0.31(+1.72%)
May 13, 2024 17.97 18.01 17.83 17.86 560,896 -0.07(-0.39%)
May 10, 2024 17.96 17.96 17.79 17.93 412,576 +0.03(+0.17%)
May 09, 2024 17.91 17.96 17.80 17.90 639,079 +0.00(+0.00%)
May 08, 2024 17.72 17.94 17.64 17.90 673,606 +0.09(+0.50%)
May 07, 2024 17.94 17.96 17.80 17.81 832,576 -0.07(-0.39%)
May 06, 2024 17.92 18.12 17.81 17.88 756,909 -0.04(-0.22%)
May 03, 2024 18.06 18.15 17.82 17.92 726,358 +0.11(+0.61%)
May 02, 2024 17.67 17.83 17.57 17.81 759,461 +0.29(+1.64%)
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.