First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	13.83	13.90	13.76	13.78	1,475,372	-0.02(-0.14%)
Feb 27, 2023	13.71	13.89	13.68	13.80	893,045	+0.13(+0.97%)
Feb 24, 2023	13.49	13.67	13.43	13.67	954,200	+0.06(+0.42%)
Feb 23, 2023	13.54	13.71	13.44	13.61	945,969	+0.09(+0.63%)
Feb 22, 2023	13.48	13.57	13.39	13.53	1,390,702	+0.08(+0.56%)
Feb 21, 2023	13.49	13.62	13.31	13.45	1,172,395	-0.20(-1.45%)
Feb 17, 2023	13.44	13.70	13.41	13.65	764,627	+0.22(+1.61%)
Feb 16, 2023	13.38	13.61	13.34	13.43	1,009,332	-0.13(-0.97%)
Feb 15, 2023	13.22	13.60	13.22	13.56	983,883	+0.24(+1.76%)
Feb 14, 2023	13.29	13.46	13.21	13.33	1,050,833	+0.01(+0.07%)
Feb 13, 2023	13.33	13.38	13.19	13.32	1,279,367	-0.08(-0.56%)
Feb 10, 2023	13.15	13.40	13.15	13.39	910,108	+0.25(+1.93%)
Feb 09, 2023	13.39	13.40	13.07	13.14	1,158,173	-0.15(-1.13%)
Feb 08, 2023	13.35	13.54	13.25	13.29	1,305,737	-0.19(-1.40%)
Feb 07, 2023	13.11	13.51	13.05	13.48	1,065,064	+0.22(+1.63%)
Feb 06, 2023	13.41	13.52	13.22	13.26	847,044	-0.27(-2.02%)
Feb 03, 2023	13.44	13.75	13.37	13.54	1,288,766	+0.04(+0.28%)
Feb 02, 2023	13.12	13.54	13.12	13.50	1,449,687	+0.40(+3.09%)
Feb 01, 2023	12.56	13.22	12.50	13.09	2,029,200	+0.44(+3.49%)
Jan 31, 2023	12.34	12.67	12.28	12.65	2,065,161	+0.43(+3.54%)
Jan 30, 2023	12.32	12.54	12.15	12.22	1,993,407	-0.43(-3.42%)
Jan 27, 2023	12.71	12.72	12.37	12.65	1,124,177	-0.07(-0.52%)
Jan 26, 2023	12.45	12.74	12.43	12.72	2,099,025	+0.32(+2.58%)
Jan 25, 2023	12.40	12.46	12.19	12.40	1,086,823	-0.03(-0.23%)
Jan 24, 2023	12.75	12.78	12.42	12.43	985,615	-0.30(-2.37%)
Jan 23, 2023	12.56	12.81	12.54	12.73	1,231,182	+0.16(+1.27%)
Jan 20, 2023	12.32	12.58	12.21	12.57	1,087,715	+0.42(+3.49%)
Jan 19, 2023	11.97	12.18	11.88	12.14	937,833	+0.11(+0.94%)
Jan 18, 2023	12.43	12.49	11.98	12.03	1,442,474	-0.42(-3.40%)
Jan 17, 2023	12.47	12.51	12.32	12.45	1,836,511	+0.00(+0.00%)
Jan 13, 2023	12.31	12.51	12.20	12.45	1,678,511	-0.01(-0.08%)
Jan 12, 2023	12.41	12.61	12.38	12.46	975,977	+0.15(+1.22%)
Jan 11, 2023	12.36	12.42	12.26	12.31	2,050,901	+0.03(+0.23%)
Jan 10, 2023	12.43	12.43	12.24	12.28	1,203,410	-0.10(-0.84%)
Jan 09, 2023	12.40	12.49	12.24	12.39	1,062,587	+0.05(+0.38%)
Jan 06, 2023	12.16	12.39	12.11	12.34	887,080	+0.36(+2.98%)
Jan 05, 2023	11.95	12.07	11.81	11.98	1,072,220	-0.12(-1.01%)
Jan 04, 2023	12.10	12.27	12.02	12.11	1,401,656	+0.01(+0.08%)
Jan 03, 2023	12.06	12.16	11.95	12.10	1,072,192	+0.13(+1.10%)
Dec 30, 2022	11.95	12.03	11.88	11.96	1,152,809	-0.09(-0.78%)
Dec 29, 2022	12.01	12.08	11.88	12.06	1,330,295	+0.15(+1.26%)
Dec 28, 2022	12.15	12.16	11.86	11.91	793,437	-0.18(-1.48%)
Dec 27, 2022	12.09	12.16	11.99	12.09	886,779	+0.03(+0.23%)
Dec 23, 2022	11.89	12.13	11.89	12.06	866,493	+0.17(+1.42%)
Dec 22, 2022	11.88	11.93	11.66	11.89	1,238,529	-0.09(-0.79%)
Dec 21, 2022	12.04	12.17	11.94	11.98	1,464,074	+0.05(+0.39%)
Dec 20, 2022	11.96	12.12	11.91	11.94	1,563,727	+0.02(+0.16%)
Dec 19, 2022	11.78	11.94	11.58	11.92	2,121,702	+0.24(+2.01%)
Dec 16, 2022	11.81	11.94	11.61	11.68	6,159,603	-0.24(-2.05%)
Dec 15, 2022	12.43	12.46	11.83	11.93	2,844,483	-0.85(-6.63%)
Dec 14, 2022	13.14	13.20	12.75	12.77	1,772,597	-0.31(-2.37%)
Dec 13, 2022	13.47	13.63	12.99	13.08	2,182,633	-0.16(-1.21%)
Dec 12, 2022	13.07	13.37	12.93	13.24	1,338,421	+0.18(+1.37%)
Dec 09, 2022	12.84	13.13	12.74	13.06	1,268,001	+0.19(+1.46%)
Dec 08, 2022	13.09	13.10	12.80	12.88	1,493,684	-0.11(-0.87%)
Dec 07, 2022	12.97	13.11	12.80	12.99	1,380,019	-0.03(-0.22%)
Dec 06, 2022	13.23	13.25	12.86	13.02	1,518,761	-0.22(-1.63%)
Dec 05, 2022	14.01	14.01	13.09	13.23	1,779,784	-0.90(-6.39%)
Dec 02, 2022	14.05	14.17	14.05	14.14	1,084,833	-0.07(-0.46%)

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.