First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	11.55	11.65	11.44	11.53	1,455,221	+0.03(+0.24%)
Aug 30, 2021	11.82	11.93	11.49	11.50	1,502,081	-0.27(-2.31%)
Aug 27, 2021	11.42	11.79	11.42	11.78	2,054,192	+0.42(+3.67%)
Aug 26, 2021	11.64	11.65	11.36	11.36	1,263,681	-0.20(-1.72%)
Aug 25, 2021	11.50	11.75	11.44	11.56	2,230,653	+0.15(+1.27%)
Aug 24, 2021	11.34	11.45	11.32	11.41	1,365,559	+0.08(+0.71%)
Aug 23, 2021	11.42	11.49	11.28	11.33	1,429,190	+0.02(+0.16%)
Aug 20, 2021	11.08	11.31	11.02	11.31	1,463,333	+0.23(+2.03%)
Aug 19, 2021	11.12	11.20	10.97	11.09	1,363,581	-0.18(-1.60%)
Aug 18, 2021	11.27	11.54	11.17	11.27	1,302,541	-0.03(-0.24%)
Aug 17, 2021	11.36	11.55	11.13	11.30	1,630,263	-0.19(-1.65%)
Aug 16, 2021	11.51	11.55	11.32	11.48	1,497,899	-0.10(-0.86%)
Aug 13, 2021	11.66	11.67	11.48	11.58	1,478,145	-0.01(-0.08%)
Aug 12, 2021	11.71	11.75	11.46	11.59	1,005,025	-0.12(-1.00%)
Aug 11, 2021	11.55	11.71	11.36	11.71	1,754,200	+0.21(+1.80%)
Aug 10, 2021	11.34	11.58	11.31	11.50	1,451,409	+0.13(+1.11%)
Aug 09, 2021	11.45	11.62	11.30	11.38	1,590,597	-0.14(-1.25%)
Aug 06, 2021	11.35	11.60	11.26	11.52	1,804,329	+0.41(+3.73%)
Aug 05, 2021	11.03	11.15	10.99	11.11	1,101,082	+0.23(+2.07%)
Aug 04, 2021	10.84	11.05	10.79	10.88	1,506,997	-0.14(-1.31%)
Aug 03, 2021	10.85	11.03	10.57	11.03	2,489,865	+0.23(+2.09%)
Aug 02, 2021	11.00	11.21	10.77	10.80	1,421,022	-0.13(-1.15%)
Jul 30, 2021	11.11	11.25	10.88	10.93	2,201,978	-0.23(-2.02%)
Jul 29, 2021	10.97	11.26	10.92	11.15	1,898,277	+0.30(+2.74%)
Jul 28, 2021	10.87	10.99	10.68	10.85	2,114,837	+0.13(+1.18%)
Jul 27, 2021	10.57	10.77	10.51	10.73	1,653,484	-0.01(-0.08%)
Jul 26, 2021	10.57	10.91	10.57	10.74	1,420,379	+0.14(+1.36%)
Jul 23, 2021	10.75	10.91	10.39	10.59	1,906,174	+0.06(+0.60%)
Jul 22, 2021	10.76	10.76	10.50	10.53	2,209,514	-0.23(-2.18%)
Jul 21, 2021	10.30	10.79	10.30	10.76	2,366,664	+0.59(+5.85%)
Jul 20, 2021	9.881	10.44	9.818	10.17	2,085,758	+0.27(+2.73%)
Jul 19, 2021	9.963	10.10	9.800	9.899	2,782,407	-0.36(-3.51%)
Jul 16, 2021	10.64	10.64	10.21	10.26	1,388,568	-0.30(-2.82%)
Jul 15, 2021	10.28	10.62	10.21	10.56	1,952,071	+0.15(+1.47%)
Jul 14, 2021	10.53	10.67	10.34	10.40	1,783,177	-0.07(-0.69%)
Jul 13, 2021	10.67	10.70	10.44	10.48	1,507,918	-0.28(-2.60%)
Jul 12, 2021	10.49	10.76	10.40	10.76	2,549,876	+0.10(+0.93%)
Jul 09, 2021	10.58	10.73	10.55	10.66	3,078,467	+0.32(+3.14%)
Jul 08, 2021	10.12	10.38	9.963	10.33	3,497,663	-0.03(-0.26%)
Jul 07, 2021	10.28	10.50	10.22	10.36	2,061,352	-0.06(-0.61%)
Jul 06, 2021	10.85	10.85	10.39	10.42	2,446,347	-0.44(-4.06%)
Jul 02, 2021	10.96	10.99	10.84	10.86	1,958,677	-0.10(-0.90%)
Jul 01, 2021	10.85	10.99	10.71	10.96	2,038,221	+0.23(+2.10%)
Jun 30, 2021	10.66	10.79	10.64	10.74	1,260,663	+0.00(+0.00%)
Jun 29, 2021	10.95	11.06	10.67	10.74	1,340,678	-0.16(-1.49%)
Jun 28, 2021	11.10	11.12	10.67	10.90	2,388,195	-0.31(-2.73%)
Jun 25, 2021	11.03	11.28	10.94	11.21	3,337,208	+0.23(+2.05%)
Jun 24, 2021	10.84	11.01	10.74	10.98	1,521,563	+0.23(+2.18%)
Jun 23, 2021	10.68	10.87	10.66	10.75	2,118,746	+0.05(+0.42%)
Jun 22, 2021	10.78	10.83	10.59	10.70	1,385,924	-0.11(-1.00%)
Jun 21, 2021	10.51	10.92	10.51	10.81	2,841,065	+0.39(+3.72%)
Jun 18, 2021	10.67	10.82	10.42	10.42	7,188,198	-0.44(-4.06%)
Jun 17, 2021	11.62	11.65	10.85	10.86	4,379,226	-0.67(-5.78%)
Jun 16, 2021	11.14	11.55	10.88	11.53	3,468,081	+0.28(+2.48%)
Jun 15, 2021	11.19	11.48	11.10	11.25	4,582,764	+0.14(+1.22%)
Jun 14, 2021	11.40	11.46	11.04	11.12	2,332,101	-0.24(-2.14%)
Jun 11, 2021	11.31	11.46	11.30	11.36	2,084,193	+0.04(+0.40%)
Jun 10, 2021	11.71	11.76	11.31	11.31	1,611,155	-0.24(-2.10%)
Jun 09, 2021	11.59	11.63	11.50	11.56	2,114,400	-0.13(-1.08%)
Jun 08, 2021	11.49	11.76	11.41	11.68	2,212,748	+0.11(+0.93%)
Jun 07, 2021	11.52	11.63	11.48	11.57	1,532,762	+0.06(+0.55%)
Jun 04, 2021	11.50	11.55	11.38	11.51	1,340,898	+0.03(+0.24%)
Jun 03, 2021	11.34	11.51	11.22	11.48	1,942,590	+0.11(+0.95%)
Jun 02, 2021	11.59	11.59	11.37	11.38	1,515,762	-0.17(-1.48%)

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.