Indicators

First Bancorp (NY: FBP )

17.40 +0.32 (+1.87%)

Streaming Delayed Price Updated: 10:05 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	3.796	3.873	3.762	3.873	193,155	+0.07(+1.79%)
May 23, 2011	3.788	3.813	3.745	3.805	58,350	-0.03(-0.66%)
May 20, 2011	3.754	3.856	3.711	3.830	172,691	+0.03(+0.89%)
May 19, 2011	3.847	3.847	3.694	3.796	140,157	-0.01(-0.22%)
May 18, 2011	3.703	3.813	3.694	3.805	139,721	+0.10(+2.75%)
May 17, 2011	3.694	3.745	3.652	3.703	124,303	+0.00(+0.00%)
May 16, 2011	3.762	3.805	3.533	3.703	146,221	-0.10(-2.68%)
May 13, 2011	3.898	3.898	3.728	3.805	214,855	-0.09(-2.40%)
May 12, 2011	3.864	3.898	3.779	3.898	82,050	+0.05(+1.32%)
May 11, 2011	3.873	3.873	3.779	3.847	128,200	-0.04(-1.09%)
May 10, 2011	3.813	3.890	3.779	3.890	120,034	+0.11(+2.92%)
May 09, 2011	4.017	4.017	3.745	3.779	193,746	-0.25(-6.32%)
May 06, 2011	4.128	4.162	3.975	4.034	140,144	-0.01(-0.21%)
May 05, 2011	4.043	4.094	3.890	4.043	176,692	-0.04(-1.04%)
May 04, 2011	4.077	4.145	4.034	4.085	79,463	+0.00(+0.00%)
May 03, 2011	4.034	4.119	4.021	4.085	107,686	+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.