Indicators

First Bancorp (NY: FBP )

17.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.219	5.219	5.125	5.202	796,093	-0.02(-0.33%)
May 28, 2015	5.253	5.279	5.202	5.219	1,257,881	-0.05(-0.97%)
May 27, 2015	5.364	5.364	5.253	5.270	1,536,130	-0.09(-1.59%)
May 26, 2015	5.440	5.457	5.253	5.355	1,331,953	-0.10(-1.87%)
May 22, 2015	5.508	5.457	5.457	5.457	1,066,706	-0.05(-0.93%)
May 21, 2015	5.610	5.610	5.440	5.508	694,882	-0.10(-1.82%)
May 20, 2015	5.576	5.636	5.525	5.610	709,782	+0.01(+0.15%)
May 19, 2015	5.516	5.636	5.457	5.601	993,470	+0.08(+1.54%)
May 18, 2015	5.389	5.516	5.355	5.516	746,779	+0.16(+3.02%)
May 15, 2015	5.465	5.465	5.270	5.355	855,267	-0.12(-2.17%)
May 14, 2015	5.423	5.474	5.380	5.474	983,747	+0.08(+1.42%)
May 13, 2015	5.321	5.415	5.279	5.397	1,027,620	+0.08(+1.44%)
May 12, 2015	5.364	5.389	5.270	5.321	726,708	-0.04(-0.79%)
May 11, 2015	5.330	5.423	5.295	5.364	703,548	+0.02(+0.32%)
May 08, 2015	5.245	5.355	5.160	5.346	1,021,724	+0.10(+1.94%)
May 07, 2015	5.176	5.270	5.100	5.245	1,748,919	+0.08(+1.65%)
May 06, 2015	5.091	5.185	5.015	5.160	1,187,745	+0.17(+3.41%)
May 05, 2015	5.109	5.219	4.896	4.989	1,677,032	-0.23(-4.40%)
May 04, 2015	5.219	5.261	5.176	5.219	1,067,159	+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.