First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.21	17.41	17.06	17.38	1,383,747	+0.15(+0.86%)
Mar 27, 2024	16.84	17.24	16.78	17.23	839,113	+0.54(+3.20%)
Mar 26, 2024	16.90	16.97	16.64	16.70	647,442	-0.09(-0.53%)
Mar 25, 2024	16.72	16.88	16.72	16.79	623,313	+0.08(+0.47%)
Mar 22, 2024	17.20	17.29	16.62	16.71	843,246	-0.49(-2.82%)
Mar 21, 2024	17.07	17.32	17.04	17.19	1,305,493	+0.29(+1.70%)
Mar 20, 2024	16.30	17.11	16.27	16.90	1,036,642	+0.52(+3.14%)
Mar 19, 2024	16.27	16.51	16.27	16.39	674,625	+0.02(+0.12%)
Mar 18, 2024	16.39	16.50	16.24	16.37	953,921	+0.03(+0.18%)
Mar 15, 2024	16.18	16.49	16.17	16.34	5,224,993	+0.14(+0.86%)
Mar 14, 2024	16.55	16.62	16.09	16.20	1,686,508	-0.44(-2.62%)
Mar 13, 2024	16.43	16.71	16.32	16.64	1,324,052	+0.18(+1.08%)
Mar 12, 2024	16.66	16.69	16.41	16.46	914,842	-0.27(-1.60%)
Mar 11, 2024	16.97	17.03	16.71	16.73	924,096	-0.33(-1.92%)
Mar 08, 2024	17.31	17.40	17.05	17.05	892,173	-0.18(-1.04%)
Mar 07, 2024	17.39	17.46	17.12	17.23	780,250	+0.01(+0.06%)
Mar 06, 2024	17.34	17.54	16.96	17.22	1,321,487	-0.13(-0.74%)
Mar 05, 2024	16.71	17.37	16.71	17.35	1,691,733	+0.60(+3.61%)
Mar 04, 2024	16.65	16.88	16.57	16.75	2,154,943	+0.10(+0.60%)
Mar 01, 2024	16.71	16.78	16.41	16.65	745,511	-0.18(-1.06%)
Feb 29, 2024	16.76	16.90	16.61	16.83	936,245	+0.37(+2.23%)
Feb 28, 2024	16.43	16.63	16.40	16.46	980,743	-0.14(-0.84%)
Feb 27, 2024	16.64	16.78	16.51	16.60	962,611	+0.08(+0.48%)
Feb 26, 2024	16.24	16.57	16.21	16.52	1,079,941	+0.12(+0.73%)
Feb 23, 2024	16.36	16.58	16.22	16.40	816,599	+0.03(+0.18%)
Feb 22, 2024	16.29	16.43	16.19	16.37	1,236,801	+0.08(+0.49%)
Feb 21, 2024	16.27	16.33	16.14	16.29	1,021,028	-0.03(-0.18%)
Feb 20, 2024	16.25	16.49	16.24	16.32	965,006	-0.12(-0.72%)
Feb 16, 2024	16.50	16.62	16.30	16.44	1,059,414	-0.19(-1.12%)
Feb 15, 2024	16.36	16.78	16.36	16.62	1,371,034	+0.34(+2.11%)
Feb 14, 2024	16.32	16.39	16.11	16.28	1,019,408	+0.20(+1.22%)
Feb 13, 2024	16.10	16.25	15.82	16.08	1,712,622	-0.56(-3.36%)
Feb 12, 2024	16.55	16.87	16.55	16.64	1,312,479	+0.10(+0.59%)
Feb 09, 2024	16.40	16.58	16.16	16.55	1,315,739	+0.36(+2.24%)
Feb 08, 2024	16.04	16.33	16.03	16.18	1,221,295	+0.01(+0.06%)
Feb 07, 2024	16.08	16.27	15.78	16.17	1,572,388	+0.12(+0.73%)
Feb 06, 2024	16.14	16.26	15.89	16.05	1,143,970	-0.11(-0.67%)
Feb 05, 2024	16.11	16.28	15.94	16.16	1,070,060	-0.18(-1.08%)
Feb 02, 2024	15.81	16.41	15.71	16.34	1,436,832	+0.17(+1.03%)
Feb 01, 2024	16.49	16.60	15.66	16.17	1,624,031	-0.20(-1.20%)
Jan 31, 2024	16.86	16.94	16.36	16.37	1,227,509	-0.74(-4.30%)
Jan 30, 2024	17.01	17.11	16.90	17.10	1,330,328	+0.05(+0.29%)
Jan 29, 2024	16.90	17.12	16.85	17.06	1,012,011	+0.18(+1.05%)
Jan 26, 2024	16.64	16.91	16.59	16.88	1,676,815	+0.37(+2.26%)
Jan 25, 2024	16.36	16.59	16.15	16.51	1,857,875	+0.61(+3.83%)
Jan 24, 2024	15.95	16.14	15.70	15.90	1,436,169	+0.32(+2.08%)
Jan 23, 2024	15.93	15.93	15.55	15.57	1,239,090	-0.21(-1.31%)
Jan 22, 2024	15.59	15.79	15.49	15.78	1,221,396	+0.33(+2.16%)
Jan 19, 2024	15.30	15.45	15.09	15.45	995,583	+0.22(+1.42%)
Jan 18, 2024	15.27	15.34	15.06	15.23	889,091	+0.05(+0.32%)
Jan 17, 2024	14.93	15.23	14.87	15.18	712,698	-0.01(-0.06%)
Jan 16, 2024	15.17	15.36	15.10	15.19	905,114	-0.21(-1.34%)
Jan 12, 2024	15.70	15.74	15.23	15.40	812,170	-0.15(-0.95%)
Jan 11, 2024	15.66	15.71	15.34	15.54	964,421	-0.24(-1.49%)
Jan 10, 2024	15.62	15.79	15.55	15.78	745,042	+0.10(+0.63%)
Jan 09, 2024	15.69	15.69	15.56	15.68	1,006,751	-0.21(-1.30%)
Jan 08, 2024	15.66	15.89	15.56	15.89	1,014,364	+0.22(+1.38%)
Jan 05, 2024	15.49	15.85	15.49	15.67	1,275,302	+0.09(+0.57%)
Jan 04, 2024	15.94	15.97	15.58	15.58	1,173,315	-0.28(-1.79%)
Jan 03, 2024	15.99	16.04	15.76	15.87	1,525,990	-0.20(-1.22%)

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.