First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	12.47	12.60	12.44	12.56	645,803	-0.04(-0.29%)
Dec 30, 2021	12.55	12.69	12.55	12.59	998,043	+0.05(+0.36%)
Dec 29, 2021	12.50	12.58	12.42	12.55	542,773	+0.05(+0.36%)
Dec 28, 2021	12.43	12.59	12.41	12.50	678,952	+0.01(+0.07%)
Dec 27, 2021	12.35	12.50	12.27	12.49	1,037,387	+0.11(+0.88%)
Dec 23, 2021	12.39	12.53	12.36	12.38	932,216	+0.07(+0.59%)
Dec 22, 2021	12.06	12.37	12.05	12.31	1,120,038	+0.21(+1.73%)
Dec 21, 2021	11.75	12.12	11.71	12.10	2,021,731	+0.53(+4.57%)
Dec 20, 2021	11.94	11.94	11.34	11.57	2,999,720	-0.41(-3.42%)
Dec 17, 2021	11.96	12.14	11.58	11.98	11,545,091	-0.12(-0.98%)
Dec 16, 2021	12.10	12.35	12.01	12.10	1,886,087	+0.18(+1.53%)
Dec 15, 2021	11.91	12.11	11.75	11.92	3,341,169	+0.04(+0.31%)
Dec 14, 2021	11.77	12.08	11.77	11.88	2,290,948	+0.15(+1.24%)
Dec 13, 2021	11.97	12.05	11.73	11.74	2,569,246	-0.32(-2.65%)
Dec 10, 2021	12.22	12.22	11.90	12.06	1,269,757	-0.01(-0.08%)
Dec 09, 2021	12.23	12.35	12.06	12.06	1,926,285	-0.36(-2.86%)
Dec 08, 2021	12.41	12.51	12.35	12.42	1,593,467	-0.02(-0.15%)
Dec 07, 2021	12.66	12.66	12.33	12.44	1,992,789	+0.14(+1.11%)
Dec 06, 2021	12.43	12.55	12.30	12.30	1,774,636	+0.17(+1.43%)
Dec 03, 2021	12.50	12.51	12.04	12.13	1,181,376	-0.35(-2.78%)
Dec 02, 2021	12.20	12.62	12.09	12.47	1,754,072	+0.42(+3.48%)
Dec 01, 2021	12.48	12.73	12.04	12.06	1,816,932	-0.05(-0.45%)
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%)

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.