First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2024	17.36	17.43	17.17	17.39	806,130	-0.27(-1.51%)
May 28, 2024	17.84	17.88	17.58	17.66	766,581	-0.16(-0.89%)
May 24, 2024	17.61	17.83	17.56	17.82	772,374	+0.31(+1.75%)
May 23, 2024	17.76	17.76	17.40	17.51	755,563	-0.23(-1.28%)
May 22, 2024	17.92	17.98	17.69	17.74	983,139	-0.18(-1.00%)
May 21, 2024	17.69	18.01	17.69	17.92	687,775	+0.20(+1.12%)
May 20, 2024	17.91	18.01	17.70	17.72	673,638	-0.21(-1.16%)
May 17, 2024	17.93	18.04	17.89	17.93	731,299	+0.04(+0.22%)
May 16, 2024	18.01	18.08	17.85	17.89	704,459	-0.19(-1.04%)
May 15, 2024	18.33	18.45	18.01	18.07	1,252,636	-0.09(-0.49%)
May 14, 2024	18.08	18.17	17.86	18.16	540,521	+0.31(+1.72%)
May 13, 2024	17.97	18.01	17.83	17.86	560,896	-0.07(-0.39%)
May 10, 2024	17.96	17.96	17.79	17.93	412,576	+0.03(+0.17%)
May 09, 2024	17.91	17.96	17.80	17.90	639,079	+0.00(+0.00%)
May 08, 2024	17.72	17.94	17.64	17.90	673,606	+0.09(+0.50%)
May 07, 2024	17.94	17.96	17.80	17.81	832,576	-0.07(-0.39%)
May 06, 2024	17.92	18.12	17.81	17.88	756,909	-0.04(-0.22%)
May 03, 2024	18.06	18.15	17.82	17.92	726,358	+0.11(+0.61%)
May 02, 2024	17.67	17.83	17.57	17.81	759,461	+0.29(+1.64%)

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.