First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.12	13.34	12.46	12.49	3,075,198	-0.80(-6.01%)
Apr 28, 2022	12.63	13.40	12.52	13.29	3,374,366	+1.22(+10.11%)
Apr 27, 2022	11.89	12.18	11.86	12.07	3,118,268	+0.11(+0.92%)
Apr 26, 2022	11.75	12.06	11.70	11.96	3,208,832	-0.03(-0.23%)
Apr 25, 2022	12.00	12.14	11.62	11.99	1,861,259	-0.08(-0.68%)
Apr 22, 2022	12.43	12.43	12.01	12.07	1,524,816	-0.39(-3.10%)
Apr 21, 2022	12.84	12.99	12.35	12.46	1,922,286	-0.28(-2.16%)
Apr 20, 2022	12.57	12.76	12.51	12.73	2,059,953	+0.31(+2.51%)
Apr 19, 2022	12.11	12.46	12.11	12.42	1,774,333	+0.40(+3.36%)
Apr 18, 2022	11.90	12.09	11.90	12.01	1,315,266	+0.03(+0.23%)
Apr 14, 2022	12.01	12.19	11.92	11.99	1,614,694	-0.07(-0.61%)
Apr 13, 2022	11.71	12.07	11.62	12.06	1,139,860	+0.25(+2.10%)
Apr 12, 2022	12.01	12.14	11.75	11.81	1,715,059	-0.07(-0.62%)
Apr 11, 2022	11.84	12.10	11.79	11.89	1,759,342	+0.04(+0.31%)
Apr 08, 2022	11.76	12.02	11.67	11.85	2,236,266	+0.07(+0.62%)
Apr 07, 2022	11.79	11.88	11.61	11.78	2,286,225	-0.05(-0.39%)
Apr 06, 2022	11.90	11.96	11.80	11.82	2,763,250	-0.12(-1.00%)
Apr 05, 2022	12.02	12.21	11.88	11.94	2,086,609	-0.09(-0.76%)
Apr 04, 2022	12.17	12.17	11.80	12.03	2,282,514	-0.17(-1.35%)

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.