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 (%)
Mar 28, 2024	17.21	17.41	17.06	17.38	1,383,747	+0.15(+0.86%)
Mar 27, 2024	16.84	17.24	16.78	17.23	839,113	+0.54(+3.20%)
Mar 26, 2024	16.90	16.97	16.64	16.70	647,442	-0.09(-0.53%)
Mar 25, 2024	16.72	16.88	16.72	16.79	623,313	+0.08(+0.47%)
Mar 22, 2024	17.20	17.29	16.62	16.71	843,246	-0.49(-2.82%)
Mar 21, 2024	17.07	17.32	17.04	17.19	1,305,493	+0.29(+1.70%)
Mar 20, 2024	16.30	17.11	16.27	16.90	1,036,642	+0.52(+3.14%)
Mar 19, 2024	16.27	16.51	16.27	16.39	674,625	+0.02(+0.12%)
Mar 18, 2024	16.39	16.50	16.24	16.37	953,921	+0.03(+0.18%)
Mar 15, 2024	16.18	16.49	16.17	16.34	5,224,993	+0.14(+0.86%)
Mar 14, 2024	16.55	16.62	16.09	16.20	1,686,508	-0.44(-2.62%)
Mar 13, 2024	16.43	16.71	16.32	16.64	1,324,052	+0.18(+1.08%)
Mar 12, 2024	16.66	16.69	16.41	16.46	914,842	-0.27(-1.60%)
Mar 11, 2024	16.97	17.03	16.71	16.73	924,096	-0.33(-1.92%)
Mar 08, 2024	17.31	17.40	17.05	17.05	892,173	-0.18(-1.04%)
Mar 07, 2024	17.39	17.46	17.12	17.23	780,250	+0.01(+0.06%)
Mar 06, 2024	17.34	17.54	16.96	17.22	1,321,487	-0.13(-0.74%)
Mar 05, 2024	16.71	17.37	16.71	17.35	1,691,733	+0.60(+3.61%)
Mar 04, 2024	16.65	16.88	16.57	16.75	2,154,943	+0.10(+0.60%)

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.