Skip to main content

First Bancorp (NY: FBP )

19.28 -0.12 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 19.42 19.55 19.27 19.28 1,162,640 -0.12(-0.62%)
Oct 30, 2024 19.29 19.74 19.26 19.40 639,960 +0.05(+0.26%)
Oct 29, 2024 19.46 19.57 19.29 19.35 842,387 -0.24(-1.23%)
Oct 28, 2024 19.10 19.70 19.01 19.59 1,399,328 +0.71(+3.76%)
Oct 25, 2024 19.44 19.46 18.80 18.88 1,399,847 -0.44(-2.28%)
Oct 24, 2024 19.38 19.46 18.95 19.32 1,354,830 +0.02(+0.10%)
Oct 23, 2024 20.31 20.46 19.00 19.30 1,713,552 -1.10(-5.39%)
Oct 22, 2024 20.19 20.41 20.11 20.40 823,941 +0.28(+1.39%)
Oct 21, 2024 20.90 20.90 20.11 20.12 882,045 -0.74(-3.55%)
Oct 18, 2024 21.48 21.48 20.83 20.86 603,897 -0.59(-2.75%)
Oct 17, 2024 21.22 21.50 21.15 21.45 575,182 +0.25(+1.18%)
Oct 16, 2024 21.60 21.70 21.17 21.20 1,069,405 -0.18(-0.84%)
Oct 15, 2024 21.23 21.89 21.06 21.38 685,555 +0.23(+1.09%)
Oct 14, 2024 21.02 21.23 20.85 21.15 560,319 +0.22(+1.05%)
Oct 11, 2024 20.51 21.08 20.50 20.93 673,959 +0.58(+2.85%)
Oct 10, 2024 20.10 20.35 19.99 20.35 942,650 +0.09(+0.44%)
Oct 09, 2024 20.01 20.48 20.01 20.26 781,427 +0.19(+0.95%)
Oct 08, 2024 20.32 20.37 20.05 20.07 551,033 -0.25(-1.23%)
Oct 07, 2024 20.46 20.46 20.16 20.32 600,173 -0.24(-1.17%)
Oct 04, 2024 20.40 20.59 20.39 20.56 525,613 +0.54(+2.70%)
Oct 03, 2024 19.86 20.10 19.75 20.02 488,180 +0.05(+0.25%)
Oct 02, 2024 20.12 20.26 19.89 19.97 590,154 -0.13(-0.65%)
Oct 01, 2024 20.94 20.98 20.07 20.10 863,489 -1.07(-5.05%)
Sep 30, 2024 20.81 21.34 20.67 21.17 890,195 +0.30(+1.44%)
Sep 27, 2024 21.15 21.30 20.87 20.87 1,050,055 -0.15(-0.71%)
Sep 26, 2024 20.91 21.10 20.72 21.02 1,319,207 +0.37(+1.79%)
Sep 25, 2024 20.52 20.70 20.46 20.65 1,175,691 +0.10(+0.49%)
Sep 24, 2024 20.60 20.68 20.39 20.55 787,342 -0.11(-0.53%)
Sep 23, 2024 20.77 20.78 20.48 20.66 938,950 +0.00(+0.00%)
Sep 20, 2024 20.86 20.90 20.58 20.66 3,666,881 -0.35(-1.67%)
Sep 19, 2024 21.12 21.14 20.76 21.01 967,773 +0.35(+1.69%)
Sep 18, 2024 20.56 21.24 20.32 20.66 1,204,264 +0.10(+0.49%)
Sep 17, 2024 20.47 21.00 20.35 20.56 926,183 +0.35(+1.73%)
Sep 16, 2024 20.27 20.35 20.02 20.21 1,504,829 -0.03(-0.15%)
Sep 13, 2024 20.19 20.29 20.01 20.24 873,739 +0.33(+1.66%)
Sep 12, 2024 19.91 20.03 19.66 19.91 805,401 +0.17(+0.86%)
Sep 11, 2024 19.71 19.88 19.29 19.74 1,262,685 -0.21(-1.05%)
Sep 10, 2024 20.37 20.43 19.63 19.95 1,239,850 -0.50(-2.44%)
Sep 09, 2024 20.35 20.46 20.11 20.45 1,213,119 +0.09(+0.44%)
Sep 06, 2024 20.96 21.05 20.25 20.36 865,095 -0.55(-2.63%)
Sep 05, 2024 21.25 21.32 20.64 20.91 814,864 -0.23(-1.09%)
Sep 04, 2024 21.16 21.30 20.91 21.14 799,522 -0.06(-0.28%)
Sep 03, 2024 21.17 21.54 21.04 21.20 1,129,255 -0.18(-0.84%)
Aug 30, 2024 21.30 21.44 21.16 21.38 1,037,632 +0.19(+0.90%)
Aug 29, 2024 21.41 21.42 21.07 21.19 801,322 -0.08(-0.38%)
Aug 28, 2024 20.95 21.32 20.95 21.27 1,008,143 +0.28(+1.32%)
Aug 27, 2024 20.95 21.10 20.80 20.99 1,037,563 -0.03(-0.14%)
Aug 26, 2024 21.42 21.59 21.00 21.02 921,609 -0.28(-1.30%)
Aug 23, 2024 20.61 21.56 20.54 21.30 889,256 +0.84(+4.12%)
Aug 22, 2024 20.35 20.59 20.33 20.46 588,809 +0.13(+0.63%)
Aug 21, 2024 20.40 20.40 20.11 20.33 556,868 +0.01(+0.05%)
Aug 20, 2024 20.55 20.55 20.19 20.32 601,673 -0.31(-1.49%)
Aug 19, 2024 20.46 20.63 20.37 20.62 520,461 +0.16(+0.78%)
Aug 16, 2024 19.89 20.59 19.87 20.47 1,239,452 +0.55(+2.74%)
Aug 15, 2024 20.14 20.31 19.90 19.92 845,974 +0.27(+1.36%)
Aug 14, 2024 19.97 19.97 19.54 19.65 623,614 -0.11(-0.55%)
Aug 13, 2024 19.62 19.80 19.28 19.76 896,828 +0.33(+1.69%)
Aug 12, 2024 19.71 19.94 19.33 19.43 991,282 -0.16(-0.81%)
Aug 09, 2024 19.53 19.70 19.37 19.59 705,395 +0.10(+0.51%)
Aug 08, 2024 19.69 19.72 19.36 19.49 993,571 +0.05(+0.26%)
Aug 07, 2024 19.84 19.94 19.34 19.44 702,403 -0.17(-0.86%)
Aug 06, 2024 19.49 19.84 19.29 19.61 936,080 +0.07(+0.36%)
Aug 05, 2024 19.39 19.71 18.89 19.54 1,340,490 -0.66(-3.29%)
Aug 02, 2024 20.11 20.54 19.87 20.21 1,640,998 -0.65(-3.09%)
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.