Skip to main content

First Bancorp (NY: FBP )

20.45 -0.10 (-0.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 20.75 20.98 20.44 20.45 863,528 -0.10(-0.49%)
Dec 04, 2024 20.52 20.66 20.39 20.55 948,582 +0.02(+0.10%)
Dec 03, 2024 20.72 20.86 20.43 20.53 822,272 -0.17(-0.82%)
Dec 02, 2024 20.83 20.99 20.51 20.70 1,399,288 +0.02(+0.10%)
Nov 29, 2024 21.11 21.11 20.42 20.68 669,055 -0.43(-2.04%)
Nov 27, 2024 21.25 21.48 21.04 21.11 812,360 -0.15(-0.71%)
Nov 26, 2024 21.71 21.76 21.20 21.26 831,338 -0.34(-1.57%)
Nov 25, 2024 21.54 22.03 21.54 21.60 1,407,780 +0.30(+1.41%)
Nov 22, 2024 21.10 21.34 20.98 21.30 1,510,252 +0.28(+1.33%)
Nov 21, 2024 20.80 21.21 20.71 21.02 1,020,806 +0.33(+1.59%)
Nov 20, 2024 20.57 20.71 20.34 20.69 968,551 +0.15(+0.73%)
Nov 19, 2024 20.45 20.78 20.38 20.54 970,472 -0.26(-1.25%)
Nov 18, 2024 21.07 21.10 20.70 20.80 854,892 -0.14(-0.67%)
Nov 15, 2024 21.06 21.16 20.65 20.94 828,410 +0.01(+0.05%)
Nov 14, 2024 21.37 21.39 20.75 20.93 936,203 -0.38(-1.78%)
Nov 13, 2024 21.82 22.15 21.29 21.31 955,341 -0.34(-1.57%)
Nov 12, 2024 21.69 22.05 21.65 21.65 1,087,546 -0.03(-0.14%)
Nov 11, 2024 21.31 21.87 21.31 21.68 1,252,286 +0.61(+2.90%)
Nov 08, 2024 21.16 21.49 20.95 21.07 1,032,542 +0.15(+0.72%)
Nov 07, 2024 22.01 22.04 20.86 20.92 1,500,941 -1.28(-5.77%)
Nov 06, 2024 21.08 22.39 20.99 22.20 2,411,569 +2.72(+13.96%)
Nov 05, 2024 19.16 19.49 19.16 19.48 618,713 +0.34(+1.78%)
Nov 04, 2024 19.16 19.32 18.87 19.14 718,311 -0.16(-0.83%)
Nov 01, 2024 19.40 19.55 19.26 19.30 785,587 +0.02(+0.10%)
Oct 31, 2024 19.42 19.55 19.27 19.28 1,162,640 -0.12(-0.62%)
Oct 30, 2024 19.29 19.74 19.26 19.40 639,960 +0.05(+0.26%)
Oct 29, 2024 19.46 19.57 19.29 19.35 842,387 -0.24(-1.23%)
Oct 28, 2024 19.10 19.70 19.01 19.59 1,399,328 +0.71(+3.76%)
Oct 25, 2024 19.44 19.46 18.80 18.88 1,399,847 -0.44(-2.28%)
Oct 24, 2024 19.38 19.46 18.95 19.32 1,354,830 +0.02(+0.10%)
Oct 23, 2024 20.31 20.46 19.00 19.30 1,713,552 -1.10(-5.39%)
Oct 22, 2024 20.19 20.41 20.11 20.40 823,941 +0.28(+1.39%)
Oct 21, 2024 20.90 20.90 20.11 20.12 882,045 -0.74(-3.55%)
Oct 18, 2024 21.48 21.48 20.83 20.86 603,897 -0.59(-2.75%)
Oct 17, 2024 21.22 21.50 21.15 21.45 575,182 +0.25(+1.18%)
Oct 16, 2024 21.60 21.70 21.17 21.20 1,069,405 -0.18(-0.84%)
Oct 15, 2024 21.23 21.89 21.06 21.38 685,555 +0.23(+1.09%)
Oct 14, 2024 21.02 21.23 20.85 21.15 560,319 +0.22(+1.05%)
Oct 11, 2024 20.51 21.08 20.50 20.93 673,959 +0.58(+2.85%)
Oct 10, 2024 20.10 20.35 19.99 20.35 942,650 +0.09(+0.44%)
Oct 09, 2024 20.01 20.48 20.01 20.26 781,427 +0.19(+0.95%)
Oct 08, 2024 20.32 20.37 20.05 20.07 551,033 -0.25(-1.23%)
Oct 07, 2024 20.46 20.46 20.16 20.32 600,173 -0.24(-1.17%)
Oct 04, 2024 20.40 20.59 20.39 20.56 525,613 +0.54(+2.70%)
Oct 03, 2024 19.86 20.10 19.75 20.02 488,180 +0.05(+0.25%)
Oct 02, 2024 20.12 20.26 19.89 19.97 590,154 -0.13(-0.65%)
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.