First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	12.18	12.27	11.93	12.11	2,751,489	-0.27(-2.21%)
Nov 29, 2021	12.80	12.93	12.37	12.38	1,836,738	-0.20(-1.59%)
Nov 26, 2021	12.81	12.86	12.30	12.58	2,310,796	-0.77(-5.80%)
Nov 24, 2021	13.27	13.50	13.26	13.36	2,650,586	+0.05(+0.34%)
Nov 23, 2021	13.27	13.36	13.16	13.31	1,494,667	+0.19(+1.45%)
Nov 22, 2021	13.11	13.38	13.11	13.12	2,306,304	+0.17(+1.33%)
Nov 19, 2021	12.68	12.99	12.58	12.95	1,706,410	+0.06(+0.49%)
Nov 18, 2021	12.97	12.95	12.85	12.89	2,137,319	-0.09(-0.70%)
Nov 17, 2021	13.06	13.10	12.85	12.98	1,517,721	-0.11(-0.83%)
Nov 16, 2021	13.02	13.21	12.98	13.09	1,263,312	+0.05(+0.42%)
Nov 15, 2021	13.01	13.13	12.96	13.03	1,305,763	+0.05(+0.42%)
Nov 12, 2021	12.85	12.98	12.76	12.98	1,743,307	+0.13(+0.99%)
Nov 11, 2021	12.79	12.94	12.71	12.85	1,280,032	+0.05(+0.35%)
Nov 10, 2021	12.81			12.81	1,382,183	+0.01(+0.07%)
Nov 09, 2021	12.81	12.90	12.64	12.80	1,984,144	+0.00(+0.00%)
Nov 08, 2021	12.92	13.05	12.72	12.80	1,163,124	-0.05(-0.42%)
Nov 05, 2021	12.91	13.06	12.77	12.85	1,398,503	+0.11(+0.85%)
Nov 04, 2021	12.74	12.81	12.48	12.74	1,671,414	-0.06(-0.49%)
Nov 03, 2021	12.34	12.92	12.32	12.81	1,627,396	+0.42(+3.36%)
Nov 02, 2021	12.54	12.58	12.33	12.39	1,179,636	-0.18(-1.44%)
Nov 01, 2021	12.49	12.67	12.44	12.57	1,476,752	+0.22(+1.76%)
Oct 29, 2021	12.58	12.63	12.32	12.35	1,525,506	-0.30(-2.36%)
Oct 28, 2021	12.70	12.82	12.53	12.65	1,120,047	+0.04(+0.29%)
Oct 27, 2021	13.14	13.21	12.61	12.62	2,145,102	-0.62(-4.72%)
Oct 26, 2021	13.29			13.24	2,024,801	-0.02(-0.14%)
Oct 25, 2021	12.90	13.27	12.85	13.26	2,640,857	+0.53(+4.12%)
Oct 22, 2021	12.43	12.75	12.40	12.73	1,196,494	+0.31(+2.48%)
Oct 21, 2021	12.43	12.60	12.28	12.43	1,948,806	+0.00(+0.00%)
Oct 20, 2021	12.21	12.43	12.16	12.43	2,376,643	+0.20(+1.63%)
Oct 19, 2021	12.34	12.34	12.12	12.23	1,625,133	-0.02(-0.15%)
Oct 18, 2021	12.15	12.44	12.14	12.24	1,073,750	+0.10(+0.82%)
Oct 15, 2021	12.41	12.41	12.14	12.15	1,372,942	-0.02(-0.15%)
Oct 14, 2021	12.19	12.24	12.08	12.16	1,095,337	+0.12(+0.98%)
Oct 13, 2021	12.22	12.24	11.95	12.05	2,026,144	-0.20(-1.63%)
Oct 12, 2021	12.21	12.27	12.13	12.24	993,777	+0.05(+0.37%)
Oct 11, 2021	12.43	12.54	12.20	12.20	802,813	-0.19(-1.53%)
Oct 08, 2021	12.32	12.51	12.32	12.39	677,728	+0.05(+0.37%)
Oct 07, 2021	12.44	12.61	12.32	12.34	1,762,693	-0.02(-0.15%)
Oct 06, 2021	12.23	12.37	12.09	12.36	1,664,768	+0.02(+0.15%)
Oct 05, 2021	12.46	12.57	12.34	12.34	2,183,340	-0.02(-0.15%)
Oct 04, 2021	12.21	12.41	12.15	12.36	1,384,069	+0.14(+1.11%)
Oct 01, 2021	11.97	12.29	11.87	12.23	2,191,633	+0.33(+2.74%)
Sep 30, 2021	12.16	12.20	11.92	11.90	1,256,336	-0.20(-1.65%)
Sep 29, 2021	12.15	12.23	12.07	12.10	1,186,445	+0.05(+0.37%)
Sep 28, 2021	12.16	12.29	12.04	12.05	1,652,900	-0.03(-0.22%)
Sep 27, 2021	11.75	12.21	11.74	12.08	2,259,517	+0.49(+4.22%)
Sep 24, 2021	11.39	11.67	11.37	11.59	1,233,345	+0.24(+2.15%)
Sep 23, 2021	11.22	11.49	11.17	11.35	2,425,013	+0.27(+2.45%)
Sep 22, 2021	11.01	11.20	10.97	11.08	2,043,814	+0.25(+2.34%)
Sep 21, 2021	10.95	11.02	10.71	10.82	1,674,868	-0.07(-0.66%)
Sep 20, 2021	10.72	10.91	10.55	10.90	4,148,775	-0.12(-1.07%)
Sep 17, 2021	10.91	11.01	10.77	11.01	10,400,059	+0.12(+1.08%)
Sep 16, 2021	11.07	11.07	10.81	10.90	2,838,389	-0.05(-0.50%)
Sep 15, 2021	11.00	11.14	10.87	10.95	2,903,136	-0.07(-0.66%)
Sep 14, 2021	11.35	11.35	10.88	11.02	2,352,730	-0.34(-3.03%)
Sep 13, 2021	11.31	11.48	11.20	11.37	2,023,485	+0.19(+1.70%)
Sep 10, 2021	11.39	11.41	11.16	11.18	1,454,501	-0.10(-0.88%)
Sep 09, 2021	11.20	11.47	11.20	11.28	1,309,196	+0.01(+0.08%)
Sep 08, 2021	11.28	11.32	11.20	11.27	1,654,755	-0.07(-0.64%)
Sep 07, 2021	11.51	11.61	11.33	11.34	1,437,474	-0.17(-1.49%)
Sep 03, 2021	11.59	11.59	11.40	11.51	1,239,337	-0.06(-0.55%)
Sep 02, 2021	11.58	11.64	11.43	11.58	1,488,264	+0.05(+0.47%)

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.