First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	11.81	12.15	11.70	11.95	1,949,364	-0.17(-1.38%)
Jun 29, 2022	12.37	12.37	12.03	12.12	1,158,057	-0.22(-1.80%)
Jun 28, 2022	12.68	12.77	12.29	12.34	1,691,856	-0.18(-1.41%)
Jun 27, 2022	12.52	12.57	12.32	12.52	1,312,051	+0.08(+0.67%)
Jun 24, 2022	11.98	12.43	11.98	12.43	2,818,548	+0.56(+4.76%)
Jun 23, 2022	12.22	12.22	11.73	11.87	1,371,630	-0.45(-3.68%)
Jun 22, 2022	12.17	12.38	12.12	12.32	1,281,784	-0.02(-0.15%)
Jun 21, 2022	12.54	12.56	12.21	12.34	1,352,658	+0.19(+1.52%)
Jun 17, 2022	11.97	12.24	11.88	12.16	5,338,166	+0.28(+2.34%)
Jun 16, 2022	12.28	12.28	11.72	11.88	2,400,670	-0.76(-6.01%)
Jun 15, 2022	12.85	12.87	12.46	12.64	2,162,611	+0.00(+0.00%)
Jun 14, 2022	12.51	12.79	12.43	12.64	1,274,864	+0.23(+1.87%)
Jun 13, 2022	12.50	12.72	12.30	12.41	2,173,116	-0.46(-3.60%)
Jun 10, 2022	13.11	13.25	12.70	12.87	1,935,138	-0.51(-3.81%)
Jun 09, 2022	13.81	13.84	13.36	13.38	2,405,066	-0.50(-3.60%)
Jun 08, 2022	13.85	13.90	13.67	13.88	1,849,267	-0.19(-1.32%)
Jun 07, 2022	13.62	14.07	13.53	14.06	1,575,687	+0.25(+1.81%)
Jun 06, 2022	14.02	14.12	13.79	13.81	3,106,717	-0.04(-0.27%)
Jun 03, 2022	14.00	14.17	13.83	13.85	2,828,994	-0.27(-1.90%)
Jun 02, 2022	13.86	14.13	13.77	14.12	2,353,921	+0.19(+1.40%)
Jun 01, 2022	13.80	14.03	13.55	13.92	2,371,603	+0.10(+0.74%)
May 31, 2022	13.83	14.04	13.79	13.82	2,217,262	-0.22(-1.58%)
May 27, 2022	13.75	14.08	13.72	14.04	2,369,274	+0.36(+2.64%)
May 26, 2022	13.32	13.75	13.26	13.68	2,744,851	+0.49(+3.72%)
May 25, 2022	12.70	13.41	12.70	13.19	2,303,774	+0.44(+3.41%)
May 24, 2022	12.67	12.82	12.41	12.76	1,645,279	-0.02(-0.14%)
May 23, 2022	12.77	12.99	12.65	12.78	1,646,012	+0.28(+2.28%)
May 20, 2022	12.56	12.78	12.17	12.49	2,116,789	-0.03(-0.22%)
May 19, 2022	12.44	12.77	12.44	12.52	2,749,465	-0.15(-1.16%)
May 18, 2022	12.70	12.94	12.52	12.67	3,327,092	-0.32(-2.47%)
May 17, 2022	12.70	13.01	12.67	12.99	1,773,318	+0.54(+4.35%)
May 16, 2022	12.49	12.62	12.34	12.45	1,649,225	-0.13(-1.02%)
May 13, 2022	12.43	12.70	12.38	12.57	1,706,280	+0.33(+2.70%)
May 12, 2022	12.25	12.29	11.98	12.24	1,920,602	-0.02(-0.15%)
May 11, 2022	12.44	12.70	12.24	12.26	1,690,597	-0.06(-0.52%)
May 10, 2022	12.64	12.74	12.07	12.33	2,184,544	-0.16(-1.25%)
May 09, 2022	12.39	12.68	12.34	12.48	1,633,448	-0.12(-0.95%)
May 06, 2022	12.80	12.85	12.46	12.60	1,726,270	-0.24(-1.86%)
May 05, 2022	12.91	13.04	12.52	12.84	2,415,253	-0.30(-2.30%)
May 04, 2022	12.70	13.20	12.67	13.14	1,574,262	+0.39(+3.10%)
May 03, 2022	12.68	12.85	12.53	12.75	1,983,237	+0.06(+0.43%)
May 02, 2022	12.55	12.74	12.34	12.69	2,367,508	+0.20(+1.62%)
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.