Indicators

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	11.56	11.56	11.35	11.51	1,394,353	-0.06(-0.54%)
May 27, 2021	11.51	11.61	11.42	11.57	1,790,450	+0.23(+2.06%)
May 26, 2021	11.16	11.39	11.06	11.34	1,608,400	+0.21(+1.86%)
May 25, 2021	11.49	11.64	11.13	11.13	2,684,857	-0.31(-2.75%)
May 24, 2021	11.58	11.58	11.38	11.45	2,075,702	-0.11(-0.93%)
May 21, 2021	11.56	11.63	11.44	11.56	1,585,025	+0.10(+0.86%)
May 20, 2021	11.45	11.54	11.31	11.46	1,811,666	-0.03(-0.23%)
May 19, 2021	11.32	11.56	11.24	11.48	2,753,124	-0.03(-0.23%)
May 18, 2021	11.72	11.86	11.50	11.51	1,318,316	-0.21(-1.76%)
May 17, 2021	11.56	11.73	11.44	11.72	2,473,706	+0.05(+0.46%)
May 14, 2021	11.56	11.70	11.49	11.66	1,413,507	+0.15(+1.32%)
May 13, 2021	11.05	11.59	11.03	11.51	1,849,535	+0.43(+3.88%)
May 12, 2021	11.49	11.56	11.05	11.08	1,649,758	-0.29(-2.52%)
May 11, 2021	11.15	11.51	11.06	11.37	1,552,576	+0.03(+0.24%)
May 10, 2021	11.73	11.83	11.34	11.34	2,701,308	-0.38(-3.28%)
May 07, 2021	11.54	11.73	11.47	11.73	1,714,568	-0.04(-0.30%)
May 06, 2021	11.55	11.76	11.41	11.76	2,164,302	+0.26(+2.26%)
May 05, 2021	11.41	11.57	11.25	11.50	1,405,269	+0.12(+1.02%)
May 04, 2021	11.21	11.39	11.04	11.39	1,966,639	+0.16(+1.44%)

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.