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%)
May 01, 2024	17.31	17.88	17.27	17.52	1,089,321	+0.43(+2.49%)
Apr 30, 2024	17.15	17.33	17.07	17.09	782,306	-0.21(-1.20%)
Apr 29, 2024	17.21	17.38	17.12	17.30	929,316	+0.22(+1.28%)
Apr 26, 2024	17.36	17.56	17.06	17.08	887,394	-0.34(-1.93%)
Apr 25, 2024	17.45	17.50	17.09	17.42	1,123,208	-0.12(-0.68%)
Apr 24, 2024	16.96	17.58	16.87	17.54	1,408,168	+0.54(+3.15%)
Apr 23, 2024	17.14	17.20	16.80	17.00	1,391,706	-0.07(-0.41%)
Apr 22, 2024	16.79	17.19	16.72	17.07	980,680	+0.32(+1.89%)
Apr 19, 2024	16.21	16.77	16.16	16.76	1,137,797	+0.47(+2.86%)
Apr 18, 2024	16.19	16.37	16.12	16.29	1,217,246	+0.15(+0.92%)
Apr 17, 2024	16.31	16.39	16.10	16.14	678,749	+0.00(+0.00%)
Apr 16, 2024	16.33	16.34	16.12	16.14	619,116	-0.31(-1.87%)
Apr 15, 2024	16.62	16.79	16.24	16.45	680,641	-0.05(-0.30%)
Apr 12, 2024	16.44	16.59	16.34	16.50	702,068	-0.13(-0.77%)
Apr 11, 2024	16.76	16.83	16.51	16.63	801,941	-0.12(-0.71%)
Apr 10, 2024	16.90	16.99	16.56	16.75	1,428,363	-0.60(-3.48%)
Apr 09, 2024	17.19	17.37	17.09	17.35	504,568	+0.20(+1.16%)
Apr 08, 2024	17.20	17.33	17.11	17.15	613,192	+0.07(+0.41%)
Apr 05, 2024	16.86	17.13	16.86	17.08	623,159	+0.14(+0.82%)
Apr 04, 2024	17.26	17.35	16.92	16.94	832,696	-0.04(-0.23%)
Apr 03, 2024	16.83	17.12	16.83	16.98	740,236	+0.05(+0.29%)
Apr 02, 2024	16.99	17.03	16.78	16.93	1,029,910	-0.22(-1.27%)
Apr 01, 2024	17.42	17.42	17.00	17.15	941,559	-0.23(-1.31%)
Mar 28, 2024	17.21	17.41	17.06	17.38	1,383,747	+0.15(+0.86%)
Mar 27, 2024	16.84	17.24	16.78	17.23	839,113	+0.54(+3.20%)
Mar 26, 2024	16.90	16.97	16.64	16.70	647,442	-0.09(-0.53%)
Mar 25, 2024	16.72	16.88	16.72	16.79	623,313	+0.08(+0.47%)
Mar 22, 2024	17.20	17.29	16.62	16.71	843,246	-0.49(-2.82%)
Mar 21, 2024	17.07	17.32	17.04	17.19	1,305,493	+0.29(+1.70%)
Mar 20, 2024	16.30	17.11	16.27	16.90	1,036,642	+0.52(+3.14%)
Mar 19, 2024	16.27	16.51	16.27	16.39	674,625	+0.02(+0.12%)
Mar 18, 2024	16.39	16.50	16.24	16.37	953,921	+0.03(+0.18%)
Mar 15, 2024	16.18	16.49	16.17	16.34	5,224,993	+0.14(+0.86%)
Mar 14, 2024	16.55	16.62	16.09	16.20	1,686,508	-0.44(-2.62%)
Mar 13, 2024	16.43	16.71	16.32	16.64	1,324,052	+0.18(+1.08%)
Mar 12, 2024	16.66	16.69	16.41	16.46	914,842	-0.27(-1.60%)
Mar 11, 2024	16.97	17.03	16.71	16.73	924,096	-0.33(-1.92%)
Mar 08, 2024	17.31	17.40	17.05	17.05	892,173	-0.18(-1.04%)
Mar 07, 2024	17.39	17.46	17.12	17.23	780,250	+0.01(+0.06%)
Mar 06, 2024	17.34	17.54	16.96	17.22	1,321,487	-0.13(-0.74%)
Mar 05, 2024	16.71	17.37	16.71	17.35	1,691,733	+0.60(+3.61%)
Mar 04, 2024	16.65	16.88	16.57	16.75	2,154,943	+0.10(+0.60%)

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.