First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	11.20	11.54	11.19	11.25	2,400,993	-0.07(-0.63%)
Apr 29, 2021	11.36	11.57	11.30	11.32	1,816,570	+0.21(+1.85%)
Apr 28, 2021	11.12	11.22	11.04	11.12	1,189,674	+0.04(+0.40%)
Apr 27, 2021	10.92	11.08	10.85	11.07	1,717,908	+0.24(+2.23%)
Apr 26, 2021	10.92	11.32	10.77	10.83	2,576,481	+0.01(+0.08%)
Apr 23, 2021	10.34	10.92	10.34	10.82	2,320,442	+0.49(+4.77%)
Apr 22, 2021	10.49	10.58	10.31	10.33	1,811,080	-0.18(-1.70%)
Apr 21, 2021	10.07	10.54	9.998	10.51	1,478,624	+0.40(+3.99%)
Apr 20, 2021	10.58	10.62	10.08	10.11	2,125,454	-0.58(-5.44%)
Apr 19, 2021	10.71	10.88	10.56	10.69	1,987,481	-0.06(-0.58%)
Apr 16, 2021	10.71	10.79	10.56	10.75	2,080,242	+0.20(+1.87%)
Apr 15, 2021	10.47	10.60	10.31	10.55	1,392,323	+0.10(+0.94%)
Apr 14, 2021	10.37	10.59	10.32	10.45	1,216,343	+0.14(+1.39%)
Apr 13, 2021	10.37	10.40	10.25	10.31	1,847,782	-0.16(-1.54%)
Apr 12, 2021	10.39	10.54	10.37	10.47	2,271,424	+0.13(+1.30%)
Apr 09, 2021	10.40	10.41	10.19	10.34	1,272,724	+0.04(+0.44%)
Apr 08, 2021	10.02	10.31	9.935	10.29	2,299,810	+0.21(+2.13%)
Apr 07, 2021	10.15	10.28	9.998	10.08	1,457,262	-0.08(-0.79%)
Apr 06, 2021	10.17	10.28	9.998	10.16	1,407,899	-0.01(-0.09%)
Apr 05, 2021	10.37	10.41	10.07	10.17	1,662,607	-0.06(-0.61%)

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.