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 )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2016 2.201 2.304 2.125 2.278 1,647,198 +0.10(+4.69%)
Feb 26, 2016 2.049 2.176 2.049 2.176 679,669 +0.15(+7.56%)
Feb 25, 2016 2.006 2.023 1.929 2.023 683,281 +0.06(+3.03%)
Feb 24, 2016 1.955 2.006 1.887 1.964 877,931 -0.03(-1.70%)
Feb 23, 2016 2.142 2.151 1.959 1.998 876,975 -0.18(-8.20%)
Feb 22, 2016 2.099 2.176 2.091 2.176 891,884 +0.10(+4.92%)
Feb 19, 2016 2.066 2.125 2.049 2.074 280,335 -0.01(-0.41%)
Feb 18, 2016 2.176 2.193 2.078 2.083 798,660 -0.08(-3.92%)
Feb 17, 2016 2.193 2.287 2.134 2.167 806,818 -0.03(-1.16%)
Feb 16, 2016 2.014 2.193 2.014 2.193 932,245 +0.13(+6.17%)
Feb 12, 2016 1.887 2.066 2.066 2.066 2,265,413 +0.20(+10.96%)
Feb 11, 2016 1.853 1.887 1.776 1.861 1,026,657 -0.03(-1.79%)
Feb 10, 2016 1.955 2.006 1.887 1.895 647,014 -0.05(-2.62%)
Feb 09, 2016 1.964 1.980 1.895 1.946 859,640 -0.08(-3.78%)
Feb 08, 2016 2.031 2.040 1.964 2.023 1,561,221 -0.06(-2.86%)
Feb 05, 2016 2.184 2.231 2.083 2.083 872,302 -0.07(-3.16%)
Feb 04, 2016 2.074 2.244 2.074 2.151 969,590 +0.05(+2.43%)
Feb 03, 2016 2.142 2.142 2.014 2.099 1,861,632 -0.03(-1.59%)
Feb 02, 2016 2.057 2.142 2.023 2.134 2,246,288 +0.01(+0.40%)
Feb 01, 2016 2.116 2.142 1.998 2.125 1,179,029 -0.08(-3.85%)
Jan 29, 2016 1.870 2.210 1.827 2.210 3,576,956 +0.25(+13.04%)
Jan 28, 2016 1.955 2.040 1.938 1.955 1,175,847 +0.03(+1.77%)
Jan 27, 2016 1.810 1.964 1.802 1.921 1,822,219 +0.08(+4.63%)
Jan 26, 2016 1.802 1.861 1.751 1.836 2,020,168 +0.07(+3.85%)
Jan 25, 2016 1.955 1.955 1.751 1.768 1,610,749 -0.19(-9.57%)
Jan 22, 2016 1.904 1.968 1.870 1.955 1,888,998 +0.08(+4.55%)
Jan 21, 2016 1.853 1.980 1.853 1.870 1,585,855 +0.00(+0.00%)
Jan 20, 2016 1.998 2.006 1.806 1.870 3,244,183 -0.17(-8.33%)
Jan 19, 2016 2.227 2.227 2.023 2.040 2,297,528 -0.14(-6.25%)
Jan 15, 2016 2.201 2.176 2.176 2.176 1,693,177 -0.10(-4.48%)
Jan 14, 2016 2.321 2.346 2.244 2.278 2,340,606 -0.04(-1.83%)
Jan 13, 2016 2.457 2.507 2.299 2.321 1,228,296 -0.14(-5.54%)
Jan 12, 2016 2.542 2.558 2.384 2.457 1,343,142 -0.07(-2.69%)
Jan 11, 2016 2.542 2.558 2.490 2.525 1,052,731 -0.02(-0.67%)
Jan 08, 2016 2.660 2.703 2.525 2.542 1,597,433 -0.10(-3.86%)
Jan 07, 2016 2.601 2.643 2.558 2.643 2,537,226 -0.02(-0.64%)
Jan 06, 2016 2.627 2.686 2.601 2.660 753,833 +0.01(+0.32%)
Jan 05, 2016 2.737 2.737 2.639 2.652 837,254 -0.06(-2.19%)
Jan 04, 2016 2.660 2.745 2.635 2.712 1,121,437 -0.05(-1.85%)
Dec 31, 2015 2.805 2.763 2.763 2.763 861,177 -0.03(-0.91%)
Dec 30, 2015 2.856 2.890 2.780 2.788 1,229,129 -0.10(-3.53%)
Dec 29, 2015 3.009 3.009 2.873 2.890 1,294,393 -0.06(-2.02%)
Dec 28, 2015 3.026 3.034 2.920 2.950 953,507 -0.08(-2.80%)
Dec 24, 2015 2.890 3.034 3.034 3.034 529,294 +0.16(+5.62%)
Dec 23, 2015 3.009 3.018 2.865 2.873 1,084,937 -0.10(-3.43%)
Dec 22, 2015 2.916 2.983 2.830 2.975 1,219,353 +0.07(+2.34%)
Dec 21, 2015 2.771 3.009 2.720 2.907 1,907,607 +0.19(+6.87%)
Dec 18, 2015 2.643 2.822 2.592 2.720 21,779,782 +0.06(+2.24%)
Dec 17, 2015 2.712 2.763 2.618 2.660 1,318,584 -0.03(-1.26%)
Dec 16, 2015 2.720 2.848 2.558 2.695 2,386,665 -0.01(-0.31%)
Dec 15, 2015 2.592 2.788 2.592 2.703 1,482,616 +0.10(+3.92%)
Dec 14, 2015 2.686 2.720 2.558 2.601 1,820,203 -0.09(-3.47%)
Dec 11, 2015 2.822 2.865 2.678 2.695 1,868,200 -0.15(-5.37%)
Dec 10, 2015 2.610 2.941 2.592 2.848 2,682,967 +0.24(+9.12%)
Dec 09, 2015 2.575 2.682 2.567 2.610 911,177 +0.00(+0.00%)
Dec 08, 2015 2.618 2.682 2.592 2.610 831,958 -0.08(-2.85%)
Dec 07, 2015 2.941 2.941 2.601 2.686 2,287,257 -0.25(-8.41%)
Dec 04, 2015 2.924 3.026 2.873 2.933 1,043,077 +0.00(+0.00%)
Dec 03, 2015 3.051 3.154 2.933 2.933 918,938 -0.10(-3.36%)
Dec 02, 2015 3.136 3.204 2.975 3.034 1,095,518 -0.11(-3.51%)
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.