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 (%)
May 29, 2020	4.805	4.892	4.708	4.796	1,731,975	-0.14(-2.84%)
May 28, 2020	5.322	5.348	4.892	4.936	1,582,123	-0.29(-5.54%)
May 27, 2020	5.252	5.357	5.058	5.225	1,900,282	+0.25(+4.93%)
May 26, 2020	4.902	5.041	4.867	4.980	2,646,031	+0.37(+7.91%)
May 22, 2020	4.667	4.706	4.528	4.615	818,438	-0.01(-0.19%)
May 21, 2020	4.606	4.719	4.580	4.624	1,180,786	+0.00(+0.00%)
May 20, 2020	4.519	4.693	4.519	4.624	1,202,336	+0.20(+4.52%)
May 19, 2020	4.476	4.528	4.302	4.424	1,698,030	-0.12(-2.68%)
May 18, 2020	4.302	4.589	4.302	4.545	1,883,333	+0.48(+11.75%)
May 15, 2020	3.963	4.128	3.894	4.067	3,669,453	+0.03(+0.86%)
May 14, 2020	3.824	4.111	3.737	4.033	1,863,597	+0.05(+1.31%)
May 13, 2020	4.241	4.241	3.815	3.980	2,758,350	-0.31(-7.29%)
May 12, 2020	4.545	4.567	4.276	4.293	1,937,316	-0.22(-4.82%)
May 11, 2020	4.710	4.715	4.485	4.511	2,405,225	-0.33(-6.82%)
May 08, 2020	4.606	4.854	4.563	4.841	1,288,008	+0.43(+9.86%)
May 07, 2020	4.528	4.702	4.380	4.406	1,514,332	-0.06(-1.36%)
May 06, 2020	4.563	4.624	4.372	4.467	2,119,560	-0.06(-1.34%)
May 05, 2020	4.797	4.875	4.511	4.528	2,273,038	-0.16(-3.34%)
May 04, 2020	4.511	4.719	4.354	4.684	1,236,579	+0.04(+0.94%)

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.