First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	13.84	14.06	13.80	13.83	2,215,403	-0.22(-1.58%)
May 27, 2022	13.76	14.09	13.73	14.06	2,367,288	+0.36(+2.64%)
May 26, 2022	13.33	13.76	13.27	13.70	2,742,550	+0.49(+3.72%)
May 25, 2022	12.71	13.42	12.71	13.20	2,301,843	+0.44(+3.41%)
May 24, 2022	12.68	12.83	12.42	12.77	1,643,900	-0.02(-0.14%)
May 23, 2022	12.78	13.00	12.66	12.79	1,644,632	+0.28(+2.28%)
May 20, 2022	12.57	12.79	12.18	12.50	2,115,015	-0.03(-0.22%)
May 19, 2022	12.45	12.78	12.45	12.53	2,747,160	-0.15(-1.16%)
May 18, 2022	12.71	12.95	12.53	12.68	3,324,303	-0.32(-2.47%)
May 17, 2022	12.71	13.02	12.68	13.00	1,771,832	+0.54(+4.35%)
May 16, 2022	12.50	12.63	12.35	12.46	1,647,842	-0.13(-1.02%)
May 13, 2022	12.44	12.71	12.39	12.58	1,704,849	+0.33(+2.70%)
May 12, 2022	12.26	12.30	11.99	12.25	1,918,992	-0.02(-0.15%)
May 11, 2022	12.45	12.71	12.25	12.27	1,689,180	-0.06(-0.52%)
May 10, 2022	12.65	12.75	12.08	12.34	2,182,712	-0.16(-1.25%)
May 09, 2022	12.40	12.69	12.35	12.49	1,632,079	-0.12(-0.95%)
May 06, 2022	12.81	12.86	12.47	12.61	1,724,823	-0.24(-1.86%)
May 05, 2022	12.92	13.05	12.53	12.85	2,413,228	-0.30(-2.30%)
May 04, 2022	12.71	13.21	12.68	13.15	1,572,942	+0.40(+3.10%)
May 03, 2022	12.70	12.86	12.54	12.76	1,981,575	+0.06(+0.43%)
May 02, 2022	12.56	12.75	12.35	12.70	2,365,523	+0.20(+1.62%)
Apr 29, 2022	13.13	13.35	12.47	12.50	3,072,620	-0.80(-6.01%)
Apr 28, 2022	12.64	13.41	12.53	13.30	3,371,537	+1.22(+10.11%)
Apr 27, 2022	11.90	12.19	11.87	12.08	3,115,654	+0.11(+0.92%)
Apr 26, 2022	11.76	12.07	11.71	11.97	3,206,142	-0.03(-0.23%)
Apr 25, 2022	12.01	12.15	11.63	12.00	1,859,699	-0.08(-0.68%)
Apr 22, 2022	12.44	12.44	12.02	12.08	1,523,538	-0.39(-3.09%)
Apr 21, 2022	12.85	13.00	12.36	12.47	1,920,675	-0.28(-2.16%)
Apr 20, 2022	12.58	12.77	12.52	12.74	2,058,226	+0.31(+2.51%)
Apr 19, 2022	12.12	12.47	12.12	12.43	1,772,845	+0.40(+3.36%)
Apr 18, 2022	11.91	12.10	11.91	12.02	1,314,164	+0.03(+0.23%)
Apr 14, 2022	12.02	12.20	11.93	12.00	1,613,341	-0.07(-0.61%)
Apr 13, 2022	11.72	12.08	11.63	12.07	1,138,905	+0.25(+2.10%)
Apr 12, 2022	12.02	12.15	11.76	11.82	1,713,622	-0.07(-0.62%)
Apr 11, 2022	11.85	12.11	11.80	11.90	1,757,867	+0.04(+0.31%)
Apr 08, 2022	11.77	12.03	11.68	11.86	2,234,391	+0.07(+0.62%)
Apr 07, 2022	11.80	11.89	11.62	11.79	2,284,308	-0.05(-0.39%)
Apr 06, 2022	11.91	11.97	11.81	11.83	2,760,933	-0.12(-1.00%)
Apr 05, 2022	12.03	12.22	11.89	11.95	2,084,860	-0.09(-0.76%)
Apr 04, 2022	12.18	12.18	11.81	12.04	2,280,600	-0.17(-1.35%)
Apr 01, 2022	12.23	12.53	12.13	12.21	8,912,619	+0.16(+1.30%)
Mar 31, 2022	12.06	12.31	11.98	12.05	2,706,514	-0.06(-0.53%)
Mar 30, 2022	13.02	13.05	11.94	12.12	4,627,879	-0.96(-7.31%)
Mar 29, 2022	12.55	13.09	12.46	13.07	7,307,184	+0.83(+6.75%)
Mar 28, 2022	12.22	12.27	11.96	12.24	2,253,212	-0.06(-0.52%)
Mar 25, 2022	12.11	12.34	12.06	12.31	1,412,630	+0.23(+1.90%)
Mar 24, 2022	12.12	12.14	11.98	12.08	1,477,798	+0.08(+0.69%)
Mar 23, 2022	12.30	12.37	11.98	12.00	1,266,140	-0.39(-3.12%)
Mar 22, 2022	12.54	12.63	12.33	12.38	1,844,747	+0.03(+0.22%)
Mar 21, 2022	12.49	12.59	12.19	12.36	2,540,062	+0.02(+0.15%)
Mar 18, 2022	12.24	12.34	11.91	12.34	5,434,343	+0.06(+0.45%)
Mar 17, 2022	12.12	12.30	11.97	12.28	2,044,191	-0.01(-0.07%)
Mar 16, 2022	12.02	12.43	11.98	12.29	2,629,279	+0.45(+3.80%)
Mar 15, 2022	11.91	12.03	11.67	11.84	2,393,574	+0.01(+0.08%)
Mar 14, 2022	12.03	12.07	11.74	11.83	2,149,469	+0.13(+1.10%)
Mar 11, 2022	11.62	11.83	11.56	11.70	1,972,248	+0.21(+1.84%)
Mar 10, 2022	11.58	11.79	11.35	11.49	1,631,110	-0.34(-2.87%)
Mar 09, 2022	11.69	11.99	11.68	11.83	1,879,955	+0.58(+5.14%)
Mar 08, 2022	11.22	11.63	11.09	11.25	2,775,103	+0.28(+2.51%)
Mar 07, 2022	11.52	11.57	10.97	10.98	3,615,778	-0.58(-5.01%)
Mar 04, 2022	12.21	12.21	11.47	11.56	2,248,971	-1.02(-8.11%)
Mar 03, 2022	12.69	12.75	12.44	12.58	1,229,978	-0.08(-0.65%)
Mar 02, 2022	12.23	12.79	12.12	12.66	2,227,982	+0.60(+4.95%)

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.