Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp (NY: FBP )

17.34 +0.04 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.015 4.989 4.989 4.989 834,941 +0.00(+0.00%)
Dec 30, 2014 4.955 5.015 4.921 4.989 449,808 +0.03(+0.51%)
Dec 29, 2014 4.955 5.015 4.930 4.964 826,282 +0.01(+0.17%)
Dec 26, 2014 4.989 5.006 4.930 4.955 277,035 -0.01(-0.17%)
Dec 24, 2014 5.006 4.964 4.964 4.964 282,941 -0.04(-0.85%)
Dec 23, 2014 5.015 5.024 4.955 5.006 1,056,411 +0.03(+0.51%)
Dec 22, 2014 4.955 5.024 4.892 4.981 637,631 +0.02(+0.34%)
Dec 19, 2014 4.947 5.032 4.870 4.964 4,208,322 +0.01(+0.17%)
Dec 18, 2014 4.879 4.955 4.837 4.955 1,100,306 +0.18(+3.74%)
Dec 17, 2014 4.598 4.777 4.556 4.777 1,802,611 +0.17(+3.69%)
Dec 16, 2014 4.641 4.743 4.590 4.607 990,166 -0.03(-0.55%)
Dec 15, 2014 4.760 4.811 4.615 4.633 807,044 -0.07(-1.45%)
Dec 12, 2014 4.633 4.803 4.633 4.700 1,515,985 -0.03(-0.54%)
Dec 11, 2014 4.930 4.955 4.700 4.726 849,488 -0.16(-3.30%)
Dec 10, 2014 4.947 4.994 4.854 4.888 1,880,549 -0.11(-2.21%)
Dec 09, 2014 4.845 5.032 4.794 4.998 1,598,221 +0.05(+1.03%)
Dec 08, 2014 4.624 4.964 4.607 4.947 1,832,424 +0.30(+6.40%)
Dec 05, 2014 4.479 4.709 4.479 4.649 2,013,147 +0.19(+4.19%)
Dec 04, 2014 4.437 4.479 4.428 4.463 988,697 +0.01(+0.19%)
Dec 03, 2014 4.361 4.479 4.361 4.454 1,108,859 +0.08(+1.95%)
Dec 02, 2014 4.318 4.420 4.301 4.369 710,181 +0.08(+1.78%)
Dec 01, 2014 4.343 4.378 4.293 4.293 721,420 -0.07(-1.56%)
Nov 28, 2014 4.386 4.412 4.343 4.361 1,092,491 -0.02(-0.39%)
Nov 26, 2014 4.386 4.378 4.378 4.378 786,000 +0.01(+0.19%)
Nov 25, 2014 4.428 4.446 4.335 4.369 1,979,663 -0.04(-0.96%)
Nov 24, 2014 4.267 4.412 4.250 4.412 1,118,498 +0.17(+4.01%)
Nov 21, 2014 4.258 4.284 4.191 4.242 1,825,439 +0.03(+0.60%)
Nov 20, 2014 4.131 4.216 4.088 4.216 843,461 +0.08(+1.85%)
Nov 19, 2014 4.191 4.216 4.080 4.139 515,497 -0.04(-1.02%)
Nov 18, 2014 4.224 4.242 4.182 4.182 711,243 -0.02(-0.40%)
Nov 17, 2014 4.250 4.258 4.191 4.199 512,001 -0.05(-1.20%)
Nov 14, 2014 4.250 4.297 4.207 4.250 1,241,424 +0.01(+0.20%)
Nov 13, 2014 4.301 4.369 4.207 4.242 806,609 -0.08(-1.96%)
Nov 12, 2014 4.318 4.412 4.318 4.327 1,069,988 +0.00(+0.00%)
Nov 11, 2014 4.386 4.420 4.318 4.327 744,974 -0.05(-1.17%)
Nov 10, 2014 4.463 4.479 4.361 4.378 1,057,891 -0.08(-1.90%)
Nov 07, 2014 4.446 4.479 4.437 4.463 670,768 +0.00(+0.00%)
Nov 06, 2014 4.463 4.488 4.369 4.463 1,197,904 +0.03(+0.57%)
Nov 05, 2014 4.403 4.475 4.361 4.437 713,619 +0.06(+1.36%)
Nov 04, 2014 4.403 4.428 4.276 4.378 603,980 -0.05(-1.15%)
Nov 03, 2014 4.463 4.505 4.386 4.428 834,813 +0.00(+0.00%)
Oct 31, 2014 4.428 4.463 4.403 4.428 1,172,037 +0.07(+1.56%)
Oct 30, 2014 4.369 4.378 4.267 4.361 1,314,884 -0.06(-1.35%)
Oct 29, 2014 4.343 4.446 4.195 4.420 927,124 +0.05(+1.17%)
Oct 28, 2014 4.021 4.369 3.850 4.369 1,396,504 +0.36(+8.90%)
Oct 27, 2014 3.995 4.046 4.003 4.012 579,925 +0.01(+0.21%)
Oct 24, 2014 4.106 4.144 3.944 4.003 1,138,463 -0.08(-1.88%)
Oct 23, 2014 4.157 4.224 4.072 4.080 656,143 +0.03(+0.63%)
Oct 22, 2014 4.148 4.207 4.046 4.054 511,222 -0.07(-1.65%)
Oct 21, 2014 4.131 4.242 4.114 4.122 810,493 +0.08(+1.89%)
Oct 20, 2014 3.953 4.114 3.953 4.046 516,101 +0.04(+1.06%)
Oct 17, 2014 4.097 4.131 3.927 4.003 1,051,901 -0.05(-1.26%)
Oct 16, 2014 3.800 4.118 3.791 4.054 1,362,670 +0.16(+4.15%)
Oct 15, 2014 3.978 4.037 3.791 3.893 1,506,948 -0.25(-5.95%)
Oct 14, 2014 4.088 4.233 4.046 4.139 981,810 +0.10(+2.53%)
Oct 13, 2014 3.893 4.131 3.893 4.037 890,822 +0.14(+3.71%)
Oct 10, 2014 3.833 3.944 3.829 3.893 924,992 +0.02(+0.44%)
Oct 09, 2014 4.114 4.114 3.850 3.876 570,102 -0.22(-5.39%)
Oct 08, 2014 3.918 4.106 3.885 4.097 605,313 +0.17(+4.33%)
Oct 07, 2014 4.012 4.037 3.893 3.927 1,079,277 -0.10(-2.53%)
Oct 06, 2014 4.157 4.165 4.029 4.029 470,802 -0.11(-2.67%)
Oct 03, 2014 4.173 4.250 4.139 4.139 442,159 +0.04(+1.04%)
Oct 02, 2014 4.021 4.157 4.021 4.097 470,879 +0.06(+1.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.