Indicators

First Bancorp (NY: FBP )

17.30 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	16.76	16.90	16.61	16.83	936,245	+0.37(+2.23%)
Feb 28, 2024	16.43	16.63	16.40	16.46	980,743	-0.14(-0.84%)
Feb 27, 2024	16.64	16.78	16.51	16.60	962,611	+0.08(+0.48%)
Feb 26, 2024	16.24	16.57	16.21	16.52	1,079,941	+0.12(+0.73%)
Feb 23, 2024	16.36	16.58	16.22	16.40	816,599	+0.03(+0.18%)
Feb 22, 2024	16.29	16.43	16.19	16.37	1,236,801	+0.08(+0.49%)
Feb 21, 2024	16.27	16.33	16.14	16.29	1,021,028	-0.03(-0.18%)
Feb 20, 2024	16.25	16.49	16.24	16.32	965,006	-0.12(-0.72%)
Feb 16, 2024	16.50	16.62	16.30	16.44	1,059,414	-0.19(-1.12%)
Feb 15, 2024	16.36	16.78	16.36	16.62	1,371,034	+0.34(+2.11%)
Feb 14, 2024	16.32	16.39	16.11	16.28	1,019,408	+0.20(+1.22%)
Feb 13, 2024	16.10	16.25	15.82	16.08	1,712,622	-0.56(-3.36%)
Feb 12, 2024	16.55	16.87	16.55	16.64	1,312,479	+0.10(+0.59%)
Feb 09, 2024	16.40	16.58	16.16	16.55	1,315,739	+0.36(+2.24%)
Feb 08, 2024	16.04	16.33	16.03	16.18	1,221,295	+0.01(+0.06%)
Feb 07, 2024	16.08	16.27	15.78	16.17	1,572,388	+0.12(+0.73%)
Feb 06, 2024	16.14	16.26	15.89	16.05	1,143,970	-0.11(-0.67%)
Feb 05, 2024	16.11	16.28	15.94	16.16	1,070,060	-0.18(-1.08%)
Feb 02, 2024	15.81	16.41	15.71	16.34	1,436,832	+0.17(+1.03%)

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.