First Bancorp (NY: FBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	7.275	7.338	7.044	7.062	2,101,340	-0.30(-4.11%)
Nov 27, 2020	7.364	7.453	7.195	7.364	563,511	-0.07(-0.96%)
Nov 25, 2020	7.480	7.596	7.382	7.436	1,344,355	-0.19(-2.45%)
Nov 24, 2020	7.357	7.675	7.286	7.622	4,235,297	+0.45(+6.29%)
Nov 23, 2020	7.171	7.295	7.074	7.171	1,474,708	+0.14(+2.01%)
Nov 20, 2020	7.101	7.116	6.928	7.030	1,438,145	-0.16(-2.21%)
Nov 19, 2020	7.154	7.216	6.995	7.189	1,560,464	-0.02(-0.25%)
Nov 18, 2020	7.401	7.472	7.189	7.207	3,034,747	-0.15(-2.04%)
Nov 17, 2020	7.242	7.441	7.242	7.357	2,830,935	-0.01(-0.12%)
Nov 16, 2020	7.331	7.530	7.211	7.366	2,097,691	+0.27(+3.87%)
Nov 13, 2020	7.021	7.145	6.941	7.092	1,658,781	+0.14(+2.04%)
Nov 12, 2020	6.818	7.008	6.676	6.950	2,668,272	-0.04(-0.51%)
Nov 11, 2020	7.260	7.304	6.835	6.986	2,012,802	-0.27(-3.78%)
Nov 10, 2020	7.269	7.410	7.163	7.260	2,257,287	+0.09(+1.23%)
Nov 09, 2020	6.906	7.428	6.773	7.171	3,000,714	+0.96(+15.53%)
Nov 06, 2020	6.367	6.367	6.208	6.208	968,715	-0.07(-1.13%)
Nov 05, 2020	6.040	6.358	6.040	6.278	1,048,683	+0.25(+4.11%)
Nov 04, 2020	6.093	6.146	5.898	6.031	2,020,921	-0.28(-4.48%)
Nov 03, 2020	6.163	6.358	6.097	6.314	2,936,723	+0.30(+5.00%)
Nov 02, 2020	5.889	6.088	5.818	6.013	2,733,770	+0.27(+4.78%)
Oct 30, 2020	5.704	5.805	5.571	5.739	1,674,274	+0.00(+0.00%)
Oct 29, 2020	5.429	5.792	5.376	5.739	1,724,493	+0.23(+4.17%)
Oct 28, 2020	5.367	5.562	5.350	5.509	1,980,489	-0.02(-0.32%)
Oct 27, 2020	5.695	5.712	5.500	5.527	1,357,487	-0.23(-3.99%)
Oct 26, 2020	5.765	5.818	5.650	5.757	1,219,912	-0.13(-2.25%)
Oct 23, 2020	5.969	6.044	5.818	5.889	1,465,513	-0.02(-0.30%)
Oct 22, 2020	5.606	5.911	5.606	5.907	1,672,327	+0.30(+5.36%)
Oct 21, 2020	5.571	5.650	5.527	5.606	1,229,505	+0.04(+0.63%)
Oct 20, 2020	5.412	5.633	5.341	5.571	1,486,228	+0.27(+5.18%)
Oct 19, 2020	5.350	5.474	5.288	5.297	768,365	-0.04(-0.66%)
Oct 16, 2020	5.412	5.429	5.244	5.332	866,483	-0.10(-1.79%)
Oct 15, 2020	5.208	5.438	5.173	5.429	781,522	+0.15(+2.85%)
Oct 14, 2020	5.367	5.447	5.270	5.279	930,530	-0.11(-2.13%)
Oct 13, 2020	5.571	5.571	5.306	5.394	1,061,495	-0.15(-2.71%)
Oct 12, 2020	5.562	5.615	5.478	5.544	1,427,840	-0.05(-0.95%)
Oct 09, 2020	5.659	5.721	5.535	5.597	2,039,550	-0.01(-0.16%)
Oct 08, 2020	5.571	5.642	5.475	5.606	1,647,123	+0.09(+1.60%)
Oct 07, 2020	5.385	5.535	5.350	5.518	2,130,142	+0.21(+4.00%)
Oct 06, 2020	5.465	5.633	5.297	5.306	2,560,245	-0.06(-1.15%)
Oct 05, 2020	5.058	5.394	5.031	5.367	2,487,811	+0.37(+7.43%)
Oct 02, 2020	4.634	5.040	4.607	4.996	1,860,870	+0.27(+5.81%)
Oct 01, 2020	4.598	4.731	4.563	4.722	1,435,967	+0.11(+2.30%)
Sep 30, 2020	4.616	4.722	4.572	4.616	1,104,028	+0.01(+0.19%)
Sep 29, 2020	4.616	4.648	4.492	4.607	805,281	-0.04(-0.95%)
Sep 28, 2020	4.589	4.722	4.580	4.651	1,332,008	+0.16(+3.54%)
Sep 25, 2020	4.448	4.545	4.390	4.492	1,554,513	+0.00(+0.00%)
Sep 24, 2020	4.501	4.669	4.368	4.492	1,583,587	+0.03(+0.59%)
Sep 23, 2020	4.607	4.731	4.466	4.466	1,614,724	-0.15(-3.26%)
Sep 22, 2020	4.687	4.748	4.589	4.616	1,781,092	-0.05(-1.14%)
Sep 21, 2020	4.855	4.881	4.625	4.669	2,188,426	-0.32(-6.38%)
Sep 18, 2020	5.049	5.115	4.961	4.987	5,043,518	-0.01(-0.18%)
Sep 17, 2020	4.890	5.085	4.872	4.996	1,436,228	-0.01(-0.18%)
Sep 16, 2020	4.872	5.067	4.784	5.005	1,621,176	+0.13(+2.72%)
Sep 15, 2020	4.978	4.978	4.819	4.872	946,338	-0.09(-1.78%)
Sep 14, 2020	4.943	5.005	4.890	4.961	1,306,580	+0.04(+0.72%)
Sep 11, 2020	4.970	4.987	4.855	4.925	1,331,729	-0.04(-0.89%)
Sep 10, 2020	5.058	5.102	4.952	4.970	1,294,209	-0.08(-1.58%)
Sep 09, 2020	5.120	5.133	4.939	5.049	1,299,230	-0.04(-0.87%)
Sep 08, 2020	5.314	5.314	5.085	5.093	1,773,718	-0.30(-5.57%)
Sep 04, 2020	5.474	5.482	5.288	5.394	2,088,969	+0.10(+1.84%)
Sep 03, 2020	5.217	5.482	5.164	5.297	1,529,842	+0.11(+2.04%)
Sep 02, 2020	5.173	5.208	5.120	5.191	748,492	+0.04(+0.86%)