First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	17.15	17.33	17.07	17.09	782,306	-0.21(-1.20%)
Apr 29, 2024	17.21	17.38	17.12	17.30	929,316	+0.22(+1.28%)
Apr 26, 2024	17.36	17.56	17.06	17.08	887,394	-0.34(-1.93%)
Apr 25, 2024	17.45	17.50	17.09	17.42	1,123,208	-0.12(-0.68%)
Apr 24, 2024	16.96	17.58	16.87	17.54	1,408,168	+0.54(+3.15%)
Apr 23, 2024	17.14	17.20	16.80	17.00	1,391,706	-0.07(-0.41%)
Apr 22, 2024	16.79	17.19	16.72	17.07	980,680	+0.32(+1.89%)
Apr 19, 2024	16.21	16.77	16.16	16.76	1,137,797	+0.47(+2.86%)
Apr 18, 2024	16.19	16.37	16.12	16.29	1,217,246	+0.15(+0.92%)
Apr 17, 2024	16.31	16.39	16.10	16.14	678,749	+0.00(+0.00%)
Apr 16, 2024	16.33	16.34	16.12	16.14	619,116	-0.31(-1.87%)
Apr 15, 2024	16.62	16.79	16.24	16.45	680,641	-0.05(-0.30%)
Apr 12, 2024	16.44	16.59	16.34	16.50	702,068	-0.13(-0.77%)
Apr 11, 2024	16.76	16.83	16.51	16.63	801,941	-0.12(-0.71%)
Apr 10, 2024	16.90	16.99	16.56	16.75	1,428,363	-0.60(-3.48%)
Apr 09, 2024	17.19	17.37	17.09	17.35	504,568	+0.20(+1.16%)
Apr 08, 2024	17.20	17.33	17.11	17.15	613,192	+0.07(+0.41%)
Apr 05, 2024	16.86	17.13	16.86	17.08	623,159	+0.14(+0.82%)
Apr 04, 2024	17.26	17.35	16.92	16.94	832,696	-0.04(-0.23%)
Apr 03, 2024	16.83	17.12	16.83	16.98	740,236	+0.05(+0.29%)
Apr 02, 2024	16.99	17.03	16.78	16.93	1,029,910	-0.22(-1.27%)

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.