First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	8.648	8.648	8.029	8.101	2,465,823	-0.46(-5.41%)
Jan 28, 2021	8.287	8.661	8.136	8.563	3,697,895	+0.46(+5.71%)
Jan 27, 2021	8.207	8.243	7.905	8.101	2,524,874	-0.31(-3.70%)
Jan 26, 2021	8.786	8.795	8.368	8.412	2,309,681	-0.31(-3.57%)
Jan 25, 2021	8.777	8.866	8.510	8.724	1,391,135	-0.23(-2.58%)
Jan 22, 2021	8.635	8.964	8.501	8.955	2,283,386	+0.17(+1.93%)
Jan 21, 2021	8.964	8.982	8.697	8.786	1,439,749	-0.18(-1.99%)
Jan 20, 2021	8.982	9.062	8.835	8.964	1,138,340	-0.05(-0.59%)
Jan 19, 2021	9.071	9.115	8.875	9.017	1,980,805	+0.00(+0.00%)
Jan 15, 2021	8.973	9.164	8.875	9.017	2,686,905	-0.20(-2.22%)
Jan 14, 2021	9.106	9.311	9.035	9.222	1,934,201	+0.20(+2.27%)
Jan 13, 2021	9.169	9.258	9.000	9.017	1,461,147	-0.22(-2.41%)
Jan 12, 2021	9.044	9.267	9.009	9.240	1,664,252	+0.24(+2.67%)
Jan 11, 2021	8.795	9.044	8.777	9.000	1,394,158	+0.04(+0.40%)
Jan 08, 2021	9.000	9.080	8.768	8.964	2,799,693	-0.01(-0.10%)
Jan 07, 2021	8.857	9.004	8.741	8.973	2,739,519	+0.32(+3.70%)
Jan 06, 2021	8.439	8.955	8.430	8.652	5,376,464	+0.57(+7.05%)
Jan 05, 2021	8.029	8.181	7.985	8.083	1,475,814	+0.05(+0.67%)
Jan 04, 2021	8.252	8.305	7.958	8.029	1,731,536	-0.18(-2.17%)
Dec 31, 2020		8.207	8.207	8.207	1,444,682	+0.10(+1.21%)
Dec 30, 2020	8.029	8.172	8.012	8.109	1,444,682	+0.09(+1.11%)
Dec 29, 2020	8.252	8.332	7.994	8.020	1,180,392	-0.22(-2.70%)
Dec 28, 2020	8.216	8.385	8.101	8.243	1,159,283	+0.12(+1.42%)
Dec 24, 2020	8.190	8.190	8.025	8.127	538,437	-0.06(-0.76%)
Dec 23, 2020	7.807	8.279	7.780	8.190	1,767,124	+0.46(+5.99%)
Dec 22, 2020	7.887	7.958	7.722	7.727	1,470,402	-0.15(-1.92%)
Dec 21, 2020	7.860	8.047	7.771	7.878	1,966,169	-0.04(-0.56%)
Dec 18, 2020	7.949	8.118	7.905	7.923	6,369,127	-0.02(-0.22%)
Dec 17, 2020	7.833	7.976	7.776	7.940	1,337,431	+0.12(+1.48%)
Dec 16, 2020	7.940	7.967	7.753	7.825	2,046,529	-0.04(-0.57%)
Dec 15, 2020	7.976	8.012	7.807	7.869	2,032,044	+0.01(+0.11%)
Dec 14, 2020	7.949	7.976	7.811	7.860	1,135,229	+0.08(+1.03%)
Dec 11, 2020	7.789	7.887	7.700	7.780	2,192,954	-0.18(-2.24%)
Dec 10, 2020	7.584	8.003	7.575	7.958	1,828,583	+0.25(+3.23%)
Dec 09, 2020	7.762	7.811	7.638	7.709	1,167,327	+0.05(+0.70%)
Dec 08, 2020	7.593	7.727	7.593	7.655	1,404,918	-0.06(-0.81%)
Dec 07, 2020	7.762	7.829	7.638	7.718	1,475,464	-0.12(-1.59%)
Dec 04, 2020	7.620	7.851	7.513	7.842	1,910,086	+0.33(+4.38%)
Dec 03, 2020	7.460	7.642	7.362	7.513	1,740,833	+0.05(+0.72%)
Dec 02, 2020	7.264	7.513	7.184	7.460	1,094,710	+0.21(+2.95%)
Dec 01, 2020	7.255	7.317	7.170	7.246	1,522,159	+0.18(+2.52%)
Nov 30, 2020	7.282	7.344	7.050	7.068	2,099,578	-0.30(-4.11%)
Nov 27, 2020	7.371	7.460	7.201	7.371	563,039	-0.07(-0.96%)
Nov 25, 2020	7.486	7.602	7.388	7.442	1,343,228	-0.19(-2.45%)
Nov 24, 2020	7.363	7.682	7.292	7.629	4,231,746	+0.45(+6.29%)
Nov 23, 2020	7.177	7.301	7.080	7.177	1,473,472	+0.14(+2.01%)
Nov 20, 2020	7.107	7.122	6.934	7.036	1,436,940	-0.16(-2.21%)
Nov 19, 2020	7.160	7.222	7.000	7.195	1,559,156	-0.02(-0.25%)
Nov 18, 2020	7.407	7.478	7.195	7.213	3,032,203	-0.15(-2.04%)
Nov 17, 2020	7.248	7.447	7.248	7.363	2,828,561	-0.01(-0.12%)
Nov 16, 2020	7.337	7.536	7.217	7.372	2,095,932	+0.27(+3.87%)
Nov 13, 2020	7.027	7.151	6.947	7.098	1,657,390	+0.14(+2.04%)
Nov 12, 2020	6.823	7.014	6.682	6.956	2,666,035	-0.04(-0.51%)
Nov 11, 2020	7.266	7.310	6.841	6.992	2,011,115	-0.27(-3.78%)
Nov 10, 2020	7.275	7.416	7.169	7.266	2,255,394	+0.09(+1.23%)
Nov 09, 2020	6.912	7.434	6.779	7.177	2,998,199	+0.96(+15.53%)
Nov 06, 2020	6.372	6.372	6.213	6.213	967,903	-0.07(-1.13%)
Nov 05, 2020	6.045	6.363	6.045	6.284	1,047,804	+0.25(+4.11%)
Nov 04, 2020	6.098	6.151	5.903	6.036	2,019,226	-0.28(-4.48%)
Nov 03, 2020	6.168	6.363	6.102	6.319	2,934,261	+0.30(+5.00%)

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.