First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	14.35	14.44	14.23	14.42	1,402,361	+0.14(+0.95%)
Jul 28, 2023	14.24	14.42	13.87	14.28	1,720,155	+0.59(+4.33%)
Jul 27, 2023	13.85	13.99	13.30	13.69	1,341,950	-0.31(-2.22%)
Jul 26, 2023	13.84	14.08	13.84	14.00	1,702,093	+0.34(+2.49%)
Jul 25, 2023	13.81	13.99	13.62	13.66	1,263,655	-0.21(-1.54%)
Jul 24, 2023	13.89	14.02	13.75	13.88	1,453,803	+0.36(+2.66%)
Jul 21, 2023	13.71	13.71	13.45	13.52	1,097,074	-0.06(-0.43%)
Jul 20, 2023	13.39	13.59	13.27	13.57	1,524,815	+0.15(+1.08%)
Jul 19, 2023	13.33	13.49	13.18	13.43	1,302,745	+0.19(+1.47%)
Jul 18, 2023	12.89	13.27	12.89	13.23	1,718,079	+0.34(+2.64%)
Jul 17, 2023	12.60	12.96	12.60	12.89	834,104	+0.28(+2.23%)
Jul 14, 2023	12.83	12.83	12.47	12.61	906,390	-0.16(-1.22%)
Jul 13, 2023	12.71	12.96	12.63	12.77	1,058,741	+0.14(+1.08%)
Jul 12, 2023	12.55	12.71	12.48	12.63	1,100,681	+0.30(+2.44%)
Jul 11, 2023	12.33	12.43	12.18	12.33	2,091,419	+0.11(+0.87%)
Jul 10, 2023	12.15	12.37	12.14	12.22	1,106,835	+0.02(+0.16%)
Jul 07, 2023	12.11	12.34	11.88	12.21	1,119,596	+0.25(+2.11%)
Jul 06, 2023	11.87	11.97	11.70	11.95	952,978	-0.19(-1.60%)
Jul 05, 2023	12.03	12.22	11.95	12.15	1,089,882	+0.00(+0.00%)
Jul 03, 2023	11.81	12.22	11.81	12.15	501,415	+0.28(+2.37%)
Jun 30, 2023	12.18	12.18	11.86	11.87	851,966	-0.12(-0.97%)
Jun 29, 2023	11.88	12.04	11.80	11.98	806,048	+0.30(+2.58%)
Jun 28, 2023	11.71	11.77	11.58	11.68	899,337	-0.03(-0.25%)
Jun 27, 2023	11.60	11.86	11.46	11.71	1,032,063	+0.18(+1.60%)
Jun 26, 2023	11.61	11.79	11.52	11.53	1,187,269	+0.03(+0.25%)
Jun 23, 2023	11.64	11.85	11.48	11.50	2,920,949	-0.30(-2.55%)
Jun 22, 2023	12.02	12.09	11.63	11.80	1,269,932	-0.26(-2.17%)
Jun 21, 2023	12.25	12.36	12.06	12.06	1,099,139	-0.23(-1.90%)
Jun 20, 2023	12.32	12.34	12.10	12.29	1,448,833	-0.03(-0.24%)
Jun 16, 2023	12.55	12.55	12.19	12.32	4,376,021	-0.12(-0.94%)
Jun 15, 2023	12.19	12.50	12.14	12.44	1,385,586	+0.17(+1.42%)
Jun 14, 2023	12.49	12.70	12.13	12.26	1,731,168	-0.27(-2.17%)
Jun 13, 2023	12.25	12.57	12.12	12.54	1,533,762	+0.40(+3.28%)
Jun 12, 2023	12.23	12.45	12.04	12.14	1,381,838	-0.20(-1.65%)
Jun 09, 2023	12.42	12.53	12.28	12.34	1,014,144	-0.16(-1.24%)
Jun 08, 2023	12.57	12.64	12.24	12.50	1,289,692	-0.16(-1.23%)
Jun 07, 2023	12.45	12.80	12.28	12.65	1,963,638	+0.44(+3.58%)
Jun 06, 2023	11.53	12.29	11.53	12.22	2,083,664	+0.66(+5.71%)
Jun 05, 2023	11.71	11.87	11.38	11.55	1,583,836	-0.47(-3.88%)
Jun 02, 2023	11.47	12.11	11.35	12.02	1,644,281	+0.78(+6.91%)
Jun 01, 2023	10.94	11.37	10.86	11.24	1,300,980	+0.41(+3.76%)
May 31, 2023	11.15	11.24	10.78	10.84	1,360,421	-0.44(-3.88%)
May 30, 2023	11.40	11.45	11.09	11.27	895,729	-0.05(-0.43%)
May 26, 2023	11.16	11.33	10.96	11.32	1,406,705	+0.15(+1.30%)
May 25, 2023	11.22	11.24	10.98	11.18	800,300	-0.03(-0.26%)
May 24, 2023	11.29	11.35	11.04	11.21	1,013,516	-0.09(-0.77%)
May 23, 2023	11.20	11.58	11.17	11.29	1,600,447	+0.05(+0.43%)
May 22, 2023	10.99	11.25	10.83	11.24	1,597,647	+0.36(+3.26%)
May 19, 2023	11.17	11.26	10.70	10.89	1,202,200	-0.20(-1.82%)
May 18, 2023	11.04	11.15	10.95	11.09	1,136,586	+0.01(+0.09%)
May 17, 2023	10.62	11.14	10.58	11.08	1,248,961	+0.62(+5.96%)
May 16, 2023	10.44	10.66	10.43	10.46	1,278,755	-0.02(-0.18%)
May 15, 2023	10.31	10.64	10.31	10.48	1,112,599	+0.20(+1.96%)
May 12, 2023	10.35	10.41	10.13	10.28	808,853	-0.01(-0.09%)
May 11, 2023	10.20	10.43	10.13	10.28	1,132,241	-0.13(-1.29%)
May 10, 2023	10.68	10.70	10.27	10.42	937,333	-0.02(-0.18%)
May 09, 2023	10.50	10.58	10.32	10.44	1,072,040	-0.08(-0.73%)
May 08, 2023	10.99	11.00	10.51	10.52	1,207,387	-0.33(-3.01%)
May 05, 2023	10.77	10.92	10.47	10.84	1,597,860	+0.52(+5.02%)
May 04, 2023	10.11	10.52	9.767	10.32	2,520,066	-0.03(-0.28%)
May 03, 2023	10.71	10.94	10.28	10.35	1,661,215	-0.26(-2.44%)
May 02, 2023	11.03	11.10	10.30	10.61	1,683,635	-0.52(-4.66%)

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.