Indicators

First Bancorp (NY: FBP )

20.96 -0.05 (-0.26%)

Streaming Delayed Price Updated: 3:56 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	17.95	18.24	17.90	18.15	1,580,325	+0.36(+2.01%)
Jun 27, 2024	17.67	17.86	17.61	17.80	593,441	+0.12(+0.67%)
Jun 26, 2024	17.68	17.76	17.57	17.68	697,687	-0.08(-0.45%)
Jun 25, 2024	17.86	17.94	17.74	17.76	1,044,258	-0.13(-0.72%)
Jun 24, 2024	17.47	17.93	17.41	17.89	1,175,988	+0.54(+3.09%)
Jun 21, 2024	17.55	17.55	17.33	17.35	3,993,990	-0.21(-1.19%)
Jun 20, 2024	17.30	17.57	17.30	17.56	1,132,274	+0.16(+0.91%)
Jun 18, 2024	17.15	17.41	17.13	17.40	855,400	+0.20(+1.15%)
Jun 17, 2024	16.93	17.21	16.82	17.20	785,757	+0.21(+1.23%)
Jun 14, 2024	16.94	17.05	16.83	16.99	755,445	-0.20(-1.15%)
Jun 13, 2024	17.33	17.33	16.99	17.19	904,947	-0.18(-1.03%)
Jun 12, 2024	17.41	17.66	17.20	17.37	1,133,753	+0.42(+2.46%)
Jun 11, 2024	16.86	17.11	16.86	16.95	1,250,692	-0.04(-0.23%)
Jun 10, 2024	16.89	17.01	16.65	16.99	1,266,889	-0.22(-1.27%)
Jun 07, 2024	17.08	17.29	17.05	17.21	599,203	+0.04(+0.23%)
Jun 06, 2024	17.08	17.32	17.05	17.17	825,133	+0.11(+0.64%)
Jun 05, 2024	17.40	17.40	17.06	17.06	1,632,049	-0.20(-1.15%)
Jun 04, 2024	17.15	17.40	17.12	17.26	904,027	-0.05(-0.29%)

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.