Skip to main content

First Bancorp (NY: FBP )

17.33 +0.21 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.840 7.074 6.727 6.901 3,406,421 -0.17(-2.46%)
Feb 27, 2020 6.996 7.292 6.909 7.074 2,758,407 -0.10(-1.45%)
Feb 26, 2020 7.308 7.360 7.127 7.179 1,561,528 -0.08(-1.07%)
Feb 25, 2020 7.464 7.481 7.179 7.256 1,969,704 -0.21(-2.78%)
Feb 24, 2020 7.559 7.593 7.412 7.464 1,991,127 -0.33(-4.21%)
Feb 21, 2020 7.930 7.930 7.783 7.792 4,074,133 -0.15(-1.85%)
Feb 20, 2020 7.973 8.077 7.870 7.939 1,759,387 -0.07(-0.86%)
Feb 19, 2020 7.827 8.094 7.818 8.008 1,698,264 +0.21(+2.66%)
Feb 18, 2020 7.861 7.922 7.706 7.801 2,121,506 -0.07(-0.88%)
Feb 14, 2020 7.948 8.060 7.827 7.870 1,472,452 -0.08(-0.98%)
Feb 13, 2020 7.930 8.008 7.922 7.948 1,677,778 +0.01(+0.11%)
Feb 12, 2020 8.146 8.164 7.904 7.939 1,772,100 -0.13(-1.61%)
Feb 11, 2020 7.956 8.138 7.930 8.069 1,393,781 +0.15(+1.85%)
Feb 10, 2020 7.878 7.948 7.827 7.922 1,102,606 +0.03(+0.33%)
Feb 07, 2020 8.008 8.051 7.870 7.896 1,534,383 -0.17(-2.14%)
Feb 06, 2020 8.371 8.379 8.025 8.069 1,436,884 -0.22(-2.61%)
Feb 05, 2020 8.146 8.345 8.086 8.284 1,723,992 +0.25(+3.12%)
Feb 04, 2020 8.233 8.233 8.008 8.034 1,193,222 -0.03(-0.43%)
Feb 03, 2020 8.077 8.155 8.017 8.069 1,378,017 +0.06(+0.76%)
Jan 31, 2020 8.146 8.194 7.991 8.008 2,006,332 -0.18(-2.22%)
Jan 30, 2020 7.939 8.207 7.913 8.189 1,954,360 +0.16(+2.05%)
Jan 29, 2020 8.310 8.371 8.008 8.025 2,646,657 -0.31(-3.73%)
Jan 28, 2020 8.544 8.621 8.233 8.336 3,018,705 -0.19(-2.23%)
Jan 27, 2020 8.483 8.595 8.431 8.526 1,648,956 -0.12(-1.40%)
Jan 24, 2020 8.768 8.786 8.544 8.647 1,903,654 -0.14(-1.57%)
Jan 23, 2020 8.751 8.811 8.647 8.786 2,059,307 +0.04(+0.49%)
Jan 22, 2020 8.811 8.846 8.656 8.742 2,401,182 -0.03(-0.39%)
Jan 21, 2020 8.906 8.941 8.768 8.777 1,520,387 -0.22(-2.50%)
Jan 17, 2020 9.079 9.105 8.958 9.001 1,113,947 +0.00(+0.00%)
Jan 16, 2020 8.941 9.071 8.932 9.001 1,075,991 +0.11(+1.26%)
Jan 15, 2020 8.716 8.924 8.665 8.889 1,418,763 +0.10(+1.18%)
Jan 14, 2020 8.829 8.881 8.751 8.786 1,534,016 -0.09(-0.97%)
Jan 13, 2020 8.881 8.924 8.824 8.872 1,520,629 -0.03(-0.29%)
Jan 10, 2020 9.088 9.105 8.863 8.898 1,809,311 -0.23(-2.55%)
Jan 09, 2020 9.001 9.174 8.958 9.131 2,035,836 +0.03(+0.38%)
Jan 08, 2020 8.889 9.131 8.881 9.097 1,668,505 +0.20(+2.23%)
Jan 07, 2020 9.088 9.088 8.889 8.898 751,450 -0.18(-2.00%)
Jan 06, 2020 8.967 9.097 8.932 9.079 1,033,482 -0.01(-0.10%)
Jan 03, 2020 8.950 9.122 8.950 9.088 1,440,734 -0.02(-0.19%)
Jan 02, 2020 9.200 9.217 9.066 9.105 898,639 -0.04(-0.47%)
Dec 31, 2019 9.140 9.230 9.140 9.148 1,154,694 -0.01(-0.09%)
Dec 30, 2019 9.209 9.226 9.140 9.157 1,098,469 +0.02(+0.19%)
Dec 27, 2019 9.261 9.287 9.131 9.140 655,542 -0.12(-1.31%)
Dec 26, 2019 9.243 9.321 9.217 9.261 399,025 +0.03(+0.37%)
Dec 24, 2019 9.174 9.287 9.174 9.226 517,673 +0.05(+0.57%)
Dec 23, 2019 9.330 9.347 9.122 9.174 1,570,038 -0.18(-1.94%)
Dec 20, 2019 9.330 9.399 9.261 9.356 3,319,038 +0.11(+1.22%)
Dec 19, 2019 9.278 9.338 9.213 9.243 2,168,220 -0.02(-0.19%)
Dec 18, 2019 9.511 9.511 9.243 9.261 1,756,656 -0.19(-2.01%)
Dec 17, 2019 9.235 9.503 9.192 9.451 2,442,620 +0.22(+2.43%)
Dec 16, 2019 9.192 9.287 9.192 9.226 2,103,633 +0.11(+1.23%)
Dec 13, 2019 9.166 9.222 9.027 9.114 1,071,464 -0.05(-0.57%)
Dec 12, 2019 9.079 9.269 9.062 9.166 1,602,000 +0.12(+1.34%)
Dec 11, 2019 9.036 9.079 8.941 9.045 1,276,924 -0.09(-0.95%)
Dec 10, 2019 9.053 9.131 9.001 9.131 1,272,960 +0.10(+1.15%)
Dec 09, 2019 8.976 9.092 8.967 9.027 1,238,306 +0.03(+0.29%)
Dec 06, 2019 9.019 9.122 8.941 9.001 1,237,578 +0.06(+0.68%)
Dec 05, 2019 8.950 8.993 8.906 8.941 957,461 +0.06(+0.68%)
Dec 04, 2019 8.889 8.967 8.829 8.881 989,999 +0.03(+0.29%)
Dec 03, 2019 8.829 8.872 8.777 8.855 768,738 -0.14(-1.54%)
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.