Skip to main content

First Bancorp (NY: FBP )

17.48 -0.21 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 17.68 17.68 17.46 17.48 3,964,170 -0.21(-1.19%)
Jun 20, 2024 17.43 17.70 17.43 17.69 1,123,821 +0.16(+0.91%)
Jun 18, 2024 17.28 17.55 17.26 17.53 849,014 +0.20(+1.15%)
Jun 17, 2024 17.06 17.34 16.95 17.33 779,891 +0.21(+1.23%)
Jun 14, 2024 17.07 17.18 16.96 17.12 749,805 -0.20(-1.15%)
Jun 13, 2024 17.46 17.46 17.11 17.32 898,191 -0.18(-1.03%)
Jun 12, 2024 17.54 17.79 17.33 17.50 1,125,289 +0.42(+2.46%)
Jun 11, 2024 16.99 17.24 16.99 17.08 1,241,355 -0.04(-0.23%)
Jun 10, 2024 17.02 17.14 16.78 17.12 1,257,431 -0.22(-1.27%)
Jun 07, 2024 17.21 17.41 17.18 17.34 594,730 +0.04(+0.23%)
Jun 06, 2024 17.21 17.45 17.18 17.30 818,973 +0.11(+0.64%)
Jun 05, 2024 17.53 17.53 17.19 17.19 1,619,864 -0.20(-1.15%)
Jun 04, 2024 17.28 17.53 17.25 17.39 897,278 -0.05(-0.29%)
Jun 03, 2024 17.88 17.88 17.35 17.44 856,356 -0.29(-1.64%)
May 31, 2024 17.59 17.75 17.49 17.73 1,176,960 +0.15(+0.85%)
May 30, 2024 17.50 17.70 17.45 17.58 723,108 +0.19(+1.09%)
May 29, 2024 17.36 17.43 17.17 17.39 806,130 -0.27(-1.51%)
May 28, 2024 17.84 17.88 17.58 17.66 766,581 -0.16(-0.89%)
May 24, 2024 17.61 17.83 17.56 17.82 772,374 +0.31(+1.75%)
May 23, 2024 17.76 17.76 17.40 17.51 755,563 -0.23(-1.28%)
May 22, 2024 17.92 17.98 17.69 17.74 983,139 -0.18(-1.00%)
May 21, 2024 17.69 18.01 17.69 17.92 687,775 +0.20(+1.12%)
May 20, 2024 17.91 18.01 17.70 17.72 673,638 -0.21(-1.16%)
May 17, 2024 17.93 18.04 17.89 17.93 731,299 +0.04(+0.22%)
May 16, 2024 18.01 18.08 17.85 17.89 704,459 -0.19(-1.04%)
May 15, 2024 18.33 18.45 18.01 18.07 1,252,636 -0.09(-0.49%)
May 14, 2024 18.08 18.17 17.86 18.16 540,521 +0.31(+1.72%)
May 13, 2024 17.97 18.01 17.83 17.86 560,896 -0.07(-0.39%)
May 10, 2024 17.96 17.96 17.79 17.93 412,576 +0.03(+0.17%)
May 09, 2024 17.91 17.96 17.80 17.90 639,079 +0.00(+0.00%)
May 08, 2024 17.72 17.94 17.64 17.90 673,606 +0.09(+0.50%)
May 07, 2024 17.94 17.96 17.80 17.81 832,576 -0.07(-0.39%)
May 06, 2024 17.92 18.12 17.81 17.88 756,909 -0.04(-0.22%)
May 03, 2024 18.06 18.15 17.82 17.92 726,358 +0.11(+0.61%)
May 02, 2024 17.67 17.83 17.57 17.81 759,461 +0.29(+1.64%)
May 01, 2024 17.31 17.88 17.27 17.52 1,089,321 +0.43(+2.49%)
Apr 30, 2024 17.15 17.33 17.07 17.09 782,306 -0.21(-1.20%)
Apr 29, 2024 17.21 17.38 17.12 17.30 929,316 +0.22(+1.28%)
Apr 26, 2024 17.36 17.56 17.06 17.08 887,394 -0.34(-1.93%)
Apr 25, 2024 17.45 17.50 17.09 17.42 1,123,208 -0.12(-0.68%)
Apr 24, 2024 16.96 17.58 16.87 17.54 1,408,168 +0.54(+3.15%)
Apr 23, 2024 17.14 17.20 16.80 17.00 1,391,706 -0.07(-0.41%)
Apr 22, 2024 16.79 17.19 16.72 17.07 980,680 +0.32(+1.89%)
Apr 19, 2024 16.21 16.77 16.16 16.76 1,137,797 +0.47(+2.86%)
Apr 18, 2024 16.19 16.37 16.12 16.29 1,217,246 +0.15(+0.92%)
Apr 17, 2024 16.31 16.39 16.10 16.14 678,749 +0.00(+0.00%)
Apr 16, 2024 16.33 16.34 16.12 16.14 619,116 -0.31(-1.87%)
Apr 15, 2024 16.62 16.79 16.24 16.45 680,641 -0.05(-0.30%)
Apr 12, 2024 16.44 16.59 16.34 16.50 702,068 -0.13(-0.77%)
Apr 11, 2024 16.76 16.83 16.51 16.63 801,941 -0.12(-0.71%)
Apr 10, 2024 16.90 16.99 16.56 16.75 1,428,363 -0.60(-3.48%)
Apr 09, 2024 17.19 17.37 17.09 17.35 504,568 +0.20(+1.16%)
Apr 08, 2024 17.20 17.33 17.11 17.15 613,192 +0.07(+0.41%)
Apr 05, 2024 16.86 17.13 16.86 17.08 623,159 +0.14(+0.82%)
Apr 04, 2024 17.26 17.35 16.92 16.94 832,696 -0.04(-0.23%)
Apr 03, 2024 16.83 17.12 16.83 16.98 740,236 +0.05(+0.29%)
Apr 02, 2024 16.99 17.03 16.78 16.93 1,029,910 -0.22(-1.27%)
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.