Indicators

First Bancorp (NY: FBP )

17.30 +0.11 (+0.64%)

Official Closing 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 (%)
May 24, 2011	3.800	3.876	3.765	3.876	192,993	+0.07(+1.79%)
May 23, 2011	3.791	3.817	3.748	3.808	58,301	-0.03(-0.67%)
May 20, 2011	3.757	3.859	3.715	3.833	172,547	+0.03(+0.89%)
May 19, 2011	3.850	3.850	3.697	3.800	140,040	-0.01(-0.22%)
May 18, 2011	3.706	3.817	3.697	3.808	139,604	+0.10(+2.75%)
May 17, 2011	3.697	3.748	3.655	3.706	124,198	+0.00(+0.00%)
May 16, 2011	3.765	3.808	3.536	3.706	146,098	-0.10(-2.68%)
May 13, 2011	3.901	3.901	3.732	3.808	214,675	-0.09(-2.40%)
May 12, 2011	3.868	3.901	3.783	3.901	81,981	+0.05(+1.32%)
May 11, 2011	3.876	3.876	3.783	3.850	128,093	-0.04(-1.09%)
May 10, 2011	3.817	3.893	3.783	3.893	119,934	+0.11(+2.92%)
May 09, 2011	4.021	4.021	3.748	3.783	193,583	-0.25(-6.32%)
May 06, 2011	4.131	4.165	3.978	4.037	140,027	-0.01(-0.21%)
May 05, 2011	4.046	4.097	3.893	4.046	176,544	-0.04(-1.04%)
May 04, 2011	4.080	4.148	4.037	4.088	79,396	+0.00(+0.00%)
May 03, 2011	4.037	4.122	4.025	4.088	107,596	+0.03(+0.63%)

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.