First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	4.493	4.493	4.310	4.408	1,596,454	-0.08(-1.70%)
May 30, 2017	4.544	4.569	4.467	4.484	1,137,057	-0.08(-1.86%)
May 26, 2017	4.586	4.629	4.552	4.569	1,209,326	-0.02(-0.37%)
May 25, 2017	4.578	4.646	4.527	4.586	1,156,645	+0.00(+0.00%)
May 24, 2017	4.697	4.714	4.552	4.586	1,771,416	-0.10(-2.17%)
May 23, 2017	4.603	4.722	4.561	4.688	1,312,198	+0.08(+1.85%)
May 22, 2017	4.646	4.646	4.527	4.603	1,267,784	+0.00(+0.00%)
May 19, 2017	4.544	4.646	4.544	4.603	1,975,412	+0.05(+1.12%)
May 18, 2017	4.484	4.595	4.484	4.552	1,643,245	+0.03(+0.75%)
May 17, 2017	4.756	4.697	4.467	4.518	2,480,381	-0.24(-5.00%)
May 16, 2017	4.815	4.858	4.748	4.756	1,384,725	-0.08(-1.58%)
May 15, 2017	4.866	4.883	4.807	4.832	1,296,730	-0.01(-0.18%)
May 12, 2017	4.773	4.858	4.760	4.841	1,625,158	-0.01(-0.18%)
May 11, 2017	4.841	4.926	4.790	4.849	3,031,545	-0.03(-0.70%)
May 10, 2017	4.799	4.951	4.688	4.883	4,594,499	-0.14(-2.87%)
May 09, 2017	5.079	5.130	5.011	5.028	1,323,993	-0.05(-1.00%)
May 08, 2017	5.113	5.121	5.028	5.079	815,452	+0.00(+0.00%)
May 05, 2017	5.155	5.155	5.053	5.079	658,765	-0.07(-1.32%)
May 04, 2017	5.283	5.300	5.104	5.147	1,355,498	-0.05(-0.98%)
May 03, 2017	5.121	5.198	5.053	5.198	2,786,795	+0.03(+0.49%)
May 02, 2017	5.147	5.215	5.087	5.172	2,082,553	+0.04(+0.83%)
May 01, 2017	5.045	5.215	4.994	5.130	1,437,998	+0.14(+2.72%)
Apr 28, 2017	5.070	5.147	4.985	4.994	1,029,781	-0.11(-2.16%)
Apr 27, 2017	5.155	5.198	5.053	5.104	1,145,432	-0.04(-0.83%)
Apr 26, 2017	4.968	5.181	4.943	5.147	1,393,758	+0.20(+4.12%)
Apr 25, 2017	4.663	4.973	4.620	4.943	2,289,911	+0.26(+5.63%)
Apr 24, 2017	4.748	4.815	4.680	4.680	1,327,908	+0.09(+2.04%)
Apr 21, 2017	4.569	4.637	4.552	4.586	929,270	+0.01(+0.19%)
Apr 20, 2017	4.552	4.629	4.527	4.578	1,119,671	+0.07(+1.51%)
Apr 19, 2017	4.595	4.637	4.510	4.510	653,084	-0.01(-0.19%)
Apr 18, 2017	4.484	4.569	4.467	4.518	883,123	-0.02(-0.37%)
Apr 17, 2017	4.535	4.544	4.442	4.535	1,325,644	+0.01(+0.19%)
Apr 13, 2017	4.637	4.722	4.518	4.527	1,372,743	-0.16(-3.44%)
Apr 12, 2017	4.731	4.748	4.654	4.688	1,356,581	-0.06(-1.25%)
Apr 11, 2017	4.663	4.764	4.629	4.748	1,640,508	+0.05(+1.08%)
Apr 10, 2017	4.714	4.764	4.629	4.697	765,820	-0.01(-0.18%)
Apr 07, 2017	4.764	4.798	4.688	4.705	1,242,820	-0.10(-2.12%)
Apr 06, 2017	4.722	4.837	4.697	4.807	1,593,789	+0.07(+1.43%)
Apr 05, 2017	4.892	4.960	4.705	4.739	1,756,324	-0.10(-2.11%)
Apr 04, 2017	4.756	4.858	4.748	4.841	1,457,588	+0.05(+1.06%)
Apr 03, 2017	4.798	4.841	4.680	4.790	1,380,318	-0.01(-0.18%)
Mar 31, 2017	4.773	4.841	4.732	4.798	1,601,201	+0.01(+0.18%)
Mar 30, 2017	4.663	4.858	4.654	4.790	1,502,347	+0.13(+2.73%)
Mar 29, 2017	4.612	4.705	4.586	4.663	977,275	+0.01(+0.18%)
Mar 28, 2017	4.586	4.697	4.535	4.654	1,350,461	+0.03(+0.74%)
Mar 27, 2017	4.450	4.620	4.450	4.620	1,162,113	-0.01(-0.18%)
Mar 24, 2017	4.663	4.701	4.569	4.629	804,596	-0.01(-0.18%)
Mar 23, 2017	4.569	4.705	4.544	4.637	1,088,435	+0.06(+1.30%)
Mar 22, 2017	4.535	4.637	4.476	4.578	1,867,650	-0.02(-0.37%)
Mar 21, 2017	4.951	4.951	4.565	4.595	2,346,659	-0.31(-6.40%)
Mar 20, 2017	5.053	5.053	4.909	4.909	1,108,251	-0.17(-3.34%)
Mar 17, 2017	5.019	5.223	4.994	5.079	8,040,026	+0.07(+1.36%)
Mar 16, 2017	4.892	5.070	4.879	5.011	1,481,683	+0.16(+3.33%)
Mar 15, 2017	4.900	5.011	4.841	4.849	1,984,628	-0.02(-0.35%)
Mar 14, 2017	5.019	5.045	4.849	4.866	2,121,106	-0.20(-4.02%)
Mar 13, 2017	5.019	5.130	5.019	5.070	1,349,737	+0.03(+0.51%)
Mar 10, 2017	5.181	5.185	4.985	5.045	1,735,088	-0.10(-1.98%)
Mar 09, 2017	5.232	5.283	5.138	5.147	1,463,584	-0.08(-1.46%)
Mar 08, 2017	5.334	5.351	5.223	5.223	1,313,981	-0.06(-1.13%)
Mar 07, 2017	5.223	5.325	5.193	5.283	1,216,756	+0.04(+0.81%)
Mar 06, 2017	5.283	5.283	5.198	5.240	1,534,448	-0.11(-2.06%)
Mar 03, 2017	5.444	5.478	5.334	5.351	1,141,063	-0.08(-1.41%)
Mar 02, 2017	5.554	5.554	5.410	5.427	1,484,406	-0.13(-2.29%)

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.