First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	10.96	11.26	10.96	11.17	1,515,514	+0.09(+0.77%)
Apr 27, 2023	11.10	11.20	10.97	11.08	1,113,711	+0.07(+0.60%)
Apr 26, 2023	10.67	11.17	10.61	11.02	1,433,532	+0.42(+3.95%)
Apr 25, 2023	10.51	10.91	10.51	10.60	1,591,860	-0.18(-1.68%)
Apr 24, 2023	10.61	10.89	10.61	10.78	1,200,599	+0.05(+0.44%)
Apr 21, 2023	10.75	10.83	10.54	10.73	1,086,311	-0.05(-0.44%)
Apr 20, 2023	10.70	10.85	10.61	10.78	1,298,874	-0.08(-0.70%)
Apr 19, 2023	10.67	10.93	10.54	10.86	1,258,966	+0.20(+1.87%)
Apr 18, 2023	10.93	10.93	10.58	10.66	934,223	-0.23(-2.10%)
Apr 17, 2023	10.60	10.91	10.41	10.88	1,010,767	+0.25(+2.32%)
Apr 14, 2023	10.96	11.04	10.51	10.64	1,119,692	-0.12(-1.15%)
Apr 13, 2023	10.62	10.83	10.52	10.76	1,142,150	+0.24(+2.26%)
Apr 12, 2023	10.75	10.76	10.49	10.52	656,204	-0.12(-1.16%)
Apr 11, 2023	10.66	10.75	10.53	10.65	1,102,192	+0.08(+0.72%)
Apr 10, 2023	10.57	10.79	10.41	10.57	4,030,590	-0.11(-1.07%)
Apr 06, 2023	10.52	10.75	10.52	10.69	845,924	+0.15(+1.44%)
Apr 05, 2023	10.32	10.57	10.32	10.53	1,061,022	-0.07(-0.63%)
Apr 04, 2023	10.75	10.78	10.31	10.60	1,709,355	-0.13(-1.24%)
Apr 03, 2023	10.89	10.96	10.65	10.73	1,192,479	-0.12(-1.14%)
Mar 31, 2023	10.54	10.89	10.48	10.86	2,088,567	+0.46(+4.39%)
Mar 30, 2023	10.89	10.92	10.38	10.40	1,075,348	-0.32(-3.01%)
Mar 29, 2023	10.88	10.89	10.59	10.72	1,039,719	+0.02(+0.18%)
Mar 28, 2023	10.82	10.88	10.63	10.70	1,189,445	-0.11(-1.05%)
Mar 27, 2023	11.07	11.17	10.72	10.82	1,429,774	+0.14(+1.34%)
Mar 24, 2023	10.21	10.69	10.16	10.68	1,642,994	+0.29(+2.84%)
Mar 23, 2023	10.84	10.88	10.37	10.38	1,510,964	-0.36(-3.36%)
Mar 22, 2023	11.35	11.37	10.73	10.74	1,440,152	-0.60(-5.28%)
Mar 21, 2023	11.40	11.56	11.17	11.34	1,346,919	+0.48(+4.38%)
Mar 20, 2023	10.83	11.27	10.83	10.87	1,783,656	+0.27(+2.51%)
Mar 17, 2023	10.83	10.99	10.50	10.60	6,802,051	-0.80(-7.01%)
Mar 16, 2023	10.86	11.61	10.64	11.40	3,544,522	+0.36(+3.27%)
Mar 15, 2023	10.93	11.29	10.75	11.04	3,545,047	-0.34(-3.01%)
Mar 14, 2023	12.26	12.39	11.25	11.38	2,703,218	-0.09(-0.83%)
Mar 13, 2023	11.66	12.35	10.99	11.47	4,681,432	-0.73(-6.00%)
Mar 10, 2023	12.00	12.37	11.68	12.21	2,605,042	-0.01(-0.08%)
Mar 09, 2023	12.52	12.52	12.18	12.22	1,926,467	-0.41(-3.24%)
Mar 08, 2023	13.06	13.06	12.48	12.62	3,316,718	-0.40(-3.07%)
Mar 07, 2023	13.31	13.33	12.98	13.02	1,237,995	-0.37(-2.77%)
Mar 06, 2023	13.50	13.58	13.33	13.39	1,274,663	-0.09(-0.70%)
Mar 03, 2023	13.47	13.58	13.36	13.49	991,128	+0.10(+0.78%)
Mar 02, 2023	13.57	13.58	13.28	13.39	856,652	-0.30(-2.22%)
Mar 01, 2023	13.73	13.82	13.62	13.69	1,107,703	-0.10(-0.76%)
Feb 28, 2023	13.84	13.91	13.77	13.79	1,474,135	-0.02(-0.14%)
Feb 27, 2023	13.72	13.90	13.69	13.81	892,297	+0.13(+0.97%)
Feb 24, 2023	13.50	13.68	13.44	13.68	953,400	+0.06(+0.42%)
Feb 23, 2023	13.56	13.72	13.45	13.62	945,176	+0.09(+0.63%)
Feb 22, 2023	13.49	13.58	13.41	13.54	1,389,536	+0.08(+0.56%)
Feb 21, 2023	13.50	13.64	13.32	13.46	1,171,412	-0.20(-1.45%)
Feb 17, 2023	13.45	13.71	13.42	13.66	763,985	+0.22(+1.61%)
Feb 16, 2023	13.40	13.62	13.35	13.44	1,008,486	-0.13(-0.97%)
Feb 15, 2023	13.24	13.61	13.23	13.57	983,058	+0.24(+1.76%)
Feb 14, 2023	13.30	13.48	13.22	13.34	1,049,952	+0.01(+0.07%)
Feb 13, 2023	13.34	13.39	13.20	13.33	1,278,294	-0.08(-0.56%)
Feb 10, 2023	13.16	13.41	13.16	13.41	909,345	+0.25(+1.93%)
Feb 09, 2023	13.41	13.41	13.08	13.15	1,157,202	-0.15(-1.13%)
Feb 08, 2023	13.36	13.55	13.26	13.30	1,304,642	-0.19(-1.40%)
Feb 07, 2023	13.12	13.52	13.06	13.49	1,064,171	+0.22(+1.63%)
Feb 06, 2023	13.42	13.53	13.23	13.27	846,334	-0.27(-2.02%)
Feb 03, 2023	13.45	13.76	13.38	13.55	1,287,685	+0.04(+0.28%)
Feb 02, 2023	13.13	13.55	13.13	13.51	1,448,471	+0.40(+3.09%)

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.