Skip to main content

First Bancorp (NY: FBP )

20.36 -0.65 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 20.26 20.69 20.02 20.36 1,628,746 -0.65(-3.09%)
Aug 01, 2024 21.27 21.39 20.60 21.01 1,983,314 -0.44(-2.05%)
Jul 31, 2024 21.68 21.92 21.43 21.45 1,128,025 -0.21(-0.97%)
Jul 30, 2024 21.58 21.74 21.45 21.66 945,173 +0.12(+0.56%)
Jul 29, 2024 21.87 21.91 21.52 21.54 958,426 -0.29(-1.33%)
Jul 26, 2024 21.86 22.12 21.64 21.83 1,296,147 +0.04(+0.18%)
Jul 25, 2024 21.43 22.06 21.35 21.79 1,343,380 +0.43(+2.01%)
Jul 24, 2024 21.78 22.02 21.32 21.36 1,386,349 -0.40(-1.84%)
Jul 23, 2024 21.62 21.98 21.13 21.76 1,576,890 +0.69(+3.27%)
Jul 22, 2024 20.65 21.09 20.48 21.07 1,039,854 +0.42(+2.03%)
Jul 19, 2024 20.62 21.07 20.59 20.65 982,357 +0.03(+0.15%)
Jul 18, 2024 20.70 21.18 20.45 20.62 1,068,214 -0.27(-1.29%)
Jul 17, 2024 20.37 21.18 20.37 20.89 2,161,259 +0.29(+1.41%)
Jul 16, 2024 19.64 20.71 19.64 20.60 1,428,563 +1.08(+5.53%)
Jul 15, 2024 19.24 19.88 19.20 19.52 1,745,761 +0.53(+2.79%)
Jul 12, 2024 19.05 19.14 18.92 18.99 736,556 +0.08(+0.42%)
Jul 11, 2024 18.74 19.02 18.50 18.91 1,167,092 +0.51(+2.77%)
Jul 10, 2024 18.06 18.41 18.00 18.40 692,806 +0.34(+1.88%)
Jul 09, 2024 17.97 18.19 17.82 18.06 826,146 +0.32(+1.80%)
Jul 08, 2024 18.02 18.11 17.73 17.74 607,182 -0.15(-0.84%)
Jul 05, 2024 18.26 18.28 17.83 17.89 623,629 -0.39(-2.13%)
Jul 03, 2024 18.63 18.63 18.28 18.28 345,313 -0.33(-1.77%)
Jul 02, 2024 18.24 18.62 18.24 18.61 762,980 +0.19(+1.03%)
Jul 01, 2024 18.29 18.42 18.17 18.42 686,397 +0.13(+0.71%)
Jun 28, 2024 18.09 18.38 18.04 18.29 1,568,526 +0.36(+2.01%)
Jun 27, 2024 17.80 17.99 17.74 17.93 589,011 +0.12(+0.67%)
Jun 26, 2024 17.81 17.89 17.70 17.81 692,478 -0.08(-0.45%)
Jun 25, 2024 17.99 18.07 17.87 17.89 1,036,462 -0.13(-0.72%)
Jun 24, 2024 17.60 18.06 17.54 18.02 1,167,208 +0.54(+3.09%)
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%)
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.