First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	4.408	4.408	4.217	4.229	4,186,092	-0.14(-3.11%)
Nov 29, 2017	4.450	4.501	4.340	4.365	2,451,781	-0.03(-0.58%)
Nov 28, 2017	4.187	4.399	4.162	4.391	2,130,805	+0.24(+5.73%)
Nov 27, 2017	4.187	4.238	4.077	4.153	1,908,991	-0.03(-0.81%)
Nov 24, 2017	4.246	4.255	4.145	4.187	646,537	-0.06(-1.40%)
Nov 22, 2017	4.238	4.289	4.212	4.246	1,251,636	+0.03(+0.81%)
Nov 21, 2017	4.094	4.246	4.064	4.212	3,011,460	+0.11(+2.69%)
Nov 20, 2017	4.170	4.178	4.047	4.102	2,210,942	-0.07(-1.63%)
Nov 17, 2017	4.051	4.229	3.941	4.170	3,662,306	+0.06(+1.45%)
Nov 16, 2017	4.136	4.170	4.009	4.111	3,155,228	+0.00(+0.00%)
Nov 15, 2017	3.966	4.128	3.949	4.111	4,336,549	+0.08(+1.89%)
Nov 14, 2017	3.941	4.051	3.805	4.034	3,578,750	+0.04(+1.06%)
Nov 13, 2017	3.975	4.021	3.915	3.992	2,463,859	-0.06(-1.47%)
Nov 10, 2017	4.009	4.119	3.983	4.051	1,617,802	+0.05(+1.27%)
Nov 09, 2017	4.034	4.068	3.915	4.000	2,014,768	-0.03(-0.84%)
Nov 08, 2017	4.187	4.195	3.958	4.034	3,821,213	-0.20(-4.81%)
Nov 07, 2017	4.399	4.501	4.221	4.238	1,408,676	-0.14(-3.11%)
Nov 06, 2017	4.348	4.408	4.331	4.374	1,475,878	+0.00(+0.00%)
Nov 03, 2017	4.348	4.382	4.310	4.374	1,156,293	+0.03(+0.59%)
Nov 02, 2017	4.238	4.365	4.212	4.348	1,073,110	+0.10(+2.40%)
Nov 01, 2017	4.391	4.408	4.238	4.246	1,037,936	-0.13(-2.91%)
Oct 31, 2017	4.195	4.467	4.195	4.374	2,691,555	+0.19(+4.46%)
Oct 30, 2017	4.382	4.425	4.170	4.187	1,795,292	-0.21(-4.83%)
Oct 27, 2017	4.365	4.425	4.306	4.399	1,909,975	+0.00(+0.00%)
Oct 26, 2017	4.263	4.408	4.238	4.399	2,042,939	+0.12(+2.78%)
Oct 25, 2017	4.034	4.280	4.034	4.280	1,601,873	+0.25(+6.11%)
Oct 24, 2017	4.017	4.068	3.996	4.034	816,472	+0.03(+0.85%)
Oct 23, 2017	4.094	4.128	3.992	4.000	1,558,619	-0.08(-1.88%)
Oct 20, 2017	4.094	4.136	4.077	4.077	1,120,628	+0.01(+0.21%)
Oct 19, 2017	4.077	4.102	4.000	4.068	970,336	-0.03(-0.83%)
Oct 18, 2017	4.051	4.170	4.034	4.102	1,380,368	+0.05(+1.26%)
Oct 17, 2017	4.119	4.191	4.017	4.051	1,993,208	-0.03(-0.83%)
Oct 16, 2017	3.958	4.136	3.958	4.085	1,465,084	+0.13(+3.22%)
Oct 13, 2017	4.009	4.081	3.949	3.958	1,631,015	-0.10(-2.51%)
Oct 12, 2017	4.204	4.234	4.009	4.060	2,731,517	-0.14(-3.43%)
Oct 11, 2017	4.280	4.297	4.094	4.204	2,501,326	-0.08(-1.98%)
Oct 10, 2017	4.357	4.374	4.280	4.289	1,502,860	-0.08(-1.75%)
Oct 09, 2017	4.416	4.416	4.297	4.365	2,038,210	-0.08(-1.72%)
Oct 06, 2017	4.357	4.476	4.357	4.442	1,754,953	+0.08(+1.95%)
Oct 05, 2017	4.255	4.374	4.212	4.357	5,186,446	+0.13(+3.01%)
Oct 04, 2017	4.314	4.357	4.212	4.229	2,814,028	-0.09(-2.16%)
Oct 03, 2017	4.357	4.399	4.283	4.323	4,533,443	-0.03(-0.78%)
Oct 02, 2017	4.348	4.450	4.319	4.357	3,993,354	+0.01(+0.20%)
Sep 29, 2017	4.391	4.476	4.340	4.348	2,414,311	-0.05(-1.16%)
Sep 28, 2017	4.280	4.459	4.229	4.399	3,035,199	+0.18(+4.23%)
Sep 27, 2017	4.756	4.764	4.170	4.221	5,458,240	-0.45(-9.64%)
Sep 26, 2017	4.697	4.739	4.633	4.671	2,713,110	-0.02(-0.36%)
Sep 25, 2017	4.714	4.832	4.671	4.688	2,812,798	+0.00(+0.00%)
Sep 22, 2017	4.697	4.764	4.680	4.688	1,417,976	-0.04(-0.90%)
Sep 21, 2017	4.654	4.773	4.654	4.731	1,257,006	+0.05(+1.09%)
Sep 20, 2017	4.697	4.790	4.629	4.680	2,003,164	-0.06(-1.25%)
Sep 19, 2017	4.739	4.849	4.705	4.739	2,459,064	+0.03(+0.54%)
Sep 18, 2017	4.866	4.871	4.680	4.714	2,252,302	-0.15(-3.14%)
Sep 15, 2017	4.832	4.892	4.781	4.866	5,151,788	+0.03(+0.70%)
Sep 14, 2017	4.866	4.900	4.815	4.832	1,084,978	-0.03(-0.52%)
Sep 13, 2017	4.824	4.900	4.820	4.858	1,257,085	+0.03(+0.53%)
Sep 12, 2017	4.764	4.849	4.756	4.832	1,014,256	+0.08(+1.79%)
Sep 11, 2017	4.705	4.841	4.654	4.748	1,034,225	+0.16(+3.52%)
Sep 08, 2017	4.595	4.671	4.544	4.586	1,019,749	-0.02(-0.37%)
Sep 07, 2017	4.654	4.663	4.501	4.603	1,436,050	-0.06(-1.28%)
Sep 06, 2017		4.722	4.578	4.663	1,503,223	+0.10(+2.23%)
Sep 05, 2017	4.841	4.849	4.561	4.561	1,732,045	-0.31(-6.45%)

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.