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 (%)
May 24, 2011 3.796 3.873 3.762 3.873 193,155 +0.07(+1.79%)
May 23, 2011 3.788 3.813 3.745 3.805 58,350 -0.03(-0.66%)
May 20, 2011 3.754 3.856 3.711 3.830 172,691 +0.03(+0.89%)
May 19, 2011 3.847 3.847 3.694 3.796 140,157 -0.01(-0.22%)
May 18, 2011 3.703 3.813 3.694 3.805 139,721 +0.10(+2.75%)
May 17, 2011 3.694 3.745 3.652 3.703 124,303 +0.00(+0.00%)
May 16, 2011 3.762 3.805 3.533 3.703 146,221 -0.10(-2.68%)
May 13, 2011 3.898 3.898 3.728 3.805 214,855 -0.09(-2.40%)
May 12, 2011 3.864 3.898 3.779 3.898 82,050 +0.05(+1.32%)
May 11, 2011 3.873 3.873 3.779 3.847 128,200 -0.04(-1.09%)
May 10, 2011 3.813 3.890 3.779 3.890 120,034 +0.11(+2.92%)
May 09, 2011 4.017 4.017 3.745 3.779 193,746 -0.25(-6.32%)
May 06, 2011 4.128 4.162 3.975 4.034 140,144 -0.01(-0.21%)
May 05, 2011 4.043 4.094 3.890 4.043 176,692 -0.04(-1.04%)
May 04, 2011 4.077 4.145 4.034 4.085 79,463 +0.00(+0.00%)
May 03, 2011 4.034 4.119 4.021 4.085 107,686 +0.03(+0.63%)
May 02, 2011 4.068 4.077 4.051 4.060 178,521 -0.18(-4.21%)
Apr 29, 2011 4.246 4.246 4.024 4.238 183,632 -0.01(-0.20%)
Apr 28, 2011 4.238 4.246 4.153 4.246 71,902 +0.00(+0.00%)
Apr 27, 2011 4.162 4.246 4.026 4.246 110,565 +0.04(+1.01%)
Apr 26, 2011 4.068 4.221 4.068 4.204 95,692 +0.09(+2.27%)
Apr 25, 2011 4.026 4.136 3.966 4.111 133,453 +0.04(+1.04%)
Apr 21, 2011 4.077 4.077 4.003 4.068 87,441 +0.04(+1.05%)
Apr 20, 2011 4.060 4.060 3.958 4.026 174,075 +0.07(+1.72%)
Apr 19, 2011 3.873 3.992 3.779 3.958 145,067 +0.13(+3.33%)
Apr 18, 2011 3.737 3.864 3.737 3.830 119,550 +0.01(+0.22%)
Apr 15, 2011 3.805 3.830 3.720 3.822 161,732 -0.03(-0.88%)
Apr 14, 2011 3.720 3.880 3.669 3.856 193,744 +0.14(+3.89%)
Apr 13, 2011 3.839 3.847 3.711 3.711 135,544 -0.07(-1.80%)
Apr 12, 2011 3.779 3.822 3.711 3.779 151,661 -0.06(-1.55%)
Apr 11, 2011 3.975 4.077 3.788 3.839 223,379 -0.12(-3.00%)
Apr 08, 2011 4.162 4.221 3.949 3.958 192,009 -0.16(-3.92%)
Apr 07, 2011 4.195 4.204 4.099 4.119 108,798 -0.08(-1.82%)
Apr 06, 2011 4.246 4.289 4.178 4.195 128,088 -0.02(-0.40%)
Apr 05, 2011 4.162 4.238 4.077 4.212 140,825 +0.02(+0.40%)
Apr 04, 2011 4.391 4.535 4.026 4.195 377,129 -0.20(-4.45%)
Apr 01, 2011 4.280 4.391 3.958 4.391 347,774 +0.14(+3.40%)
Mar 31, 2011 4.077 4.246 3.890 4.246 245,694 +0.20(+4.82%)
Mar 30, 2011 4.026 4.077 3.907 4.051 184,503 +0.09(+2.36%)
Mar 29, 2011 3.839 4.009 3.822 3.958 123,577 +0.09(+2.42%)
Mar 28, 2011 3.881 3.947 3.805 3.864 119,300 +0.01(+0.22%)
Mar 25, 2011 4.459 4.459 3.839 3.856 225,037 -0.21(-5.22%)
Mar 24, 2011 4.034 4.263 4.009 4.068 186,713 +0.03(+0.84%)
Mar 23, 2011 3.881 4.034 3.805 4.034 176,186 +0.15(+3.94%)
Mar 22, 2011 3.898 3.907 3.772 3.881 155,207 +0.08(+2.01%)
Mar 21, 2011 3.805 3.822 3.745 3.805 190,939 +0.08(+2.28%)
Mar 18, 2011 3.626 3.754 3.609 3.720 368,701 +0.16(+4.53%)
Mar 17, 2011 3.482 3.711 3.440 3.559 375,132 +0.10(+2.95%)
Mar 16, 2011 3.601 3.631 3.448 3.457 175,906 -0.17(-4.68%)
Mar 15, 2011 3.550 3.635 3.525 3.626 241,713 -0.08(-2.29%)
Mar 14, 2011 3.779 3.779 3.694 3.711 139,427 -0.07(-1.80%)
Mar 11, 2011 3.754 3.805 3.737 3.779 140,440 -0.01(-0.22%)
Mar 10, 2011 3.830 3.864 3.737 3.788 204,484 -0.13(-3.25%)
Mar 09, 2011 3.864 4.034 3.737 3.915 247,885 +0.03(+0.66%)
Mar 08, 2011 3.720 3.890 3.711 3.890 147,646 +0.13(+3.39%)
Mar 07, 2011 3.796 3.890 3.686 3.762 276,839 -0.04(-1.12%)
Mar 04, 2011 3.830 3.881 3.669 3.805 199,367 -0.04(-1.10%)
Mar 03, 2011 3.728 3.890 3.728 3.847 206,580 +0.12(+3.19%)
Mar 02, 2011 3.711 3.779 3.652 3.728 168,702 +0.00(+0.00%)
Mar 01, 2011 3.966 3.992 3.652 3.728 335,222 -0.21(-5.39%)
Feb 28, 2011 4.077 4.128 3.881 3.941 236,803 -0.09(-2.32%)
Feb 25, 2011 3.754 4.068 3.711 4.034 431,830 +0.31(+8.45%)
Feb 24, 2011 3.805 3.822 3.567 3.720 420,085 -0.07(-1.79%)
Feb 23, 2011 4.000 4.119 3.788 3.788 370,759 -0.23(-5.71%)
Feb 22, 2011 4.085 4.145 4.017 4.017 225,758 -0.18(-4.25%)
Feb 18, 2011 4.119 4.221 4.085 4.195 327,737 +0.09(+2.28%)
Feb 17, 2011 4.331 4.331 4.085 4.102 444,207 -0.16(-3.78%)
Feb 16, 2011 4.255 4.425 4.255 4.263 227,756 +0.01(+0.20%)
Feb 15, 2011 4.331 4.331 4.255 4.255 336,771 -0.08(-1.76%)
Feb 14, 2011 4.595 4.629 4.289 4.331 465,180 -0.25(-5.38%)
Feb 11, 2011 4.603 4.714 4.505 4.578 276,333 -0.17(-3.58%)
Feb 10, 2011 4.671 4.815 4.603 4.748 239,316 +0.00(+0.00%)
Feb 09, 2011 4.510 4.841 4.382 4.748 571,895 +0.17(+3.71%)
Feb 08, 2011 4.671 4.722 4.502 4.578 370,433 -0.08(-1.82%)
Feb 07, 2011 4.459 4.926 4.450 4.663 481,435 +0.19(+4.17%)
Feb 04, 2011 4.544 4.544 4.323 4.476 296,592 -0.07(-1.50%)
Feb 03, 2011 4.646 4.646 4.391 4.544 214,253 +0.03(+0.56%)
Feb 02, 2011 4.357 4.561 4.229 4.518 543,070 +0.19(+4.31%)
Feb 01, 2011 4.280 4.467 4.246 4.331 442,388 +0.06(+1.39%)
Jan 31, 2011 4.162 4.357 4.111 4.272 343,217 +0.11(+2.65%)
Jan 28, 2011 4.246 4.306 4.085 4.162 564,838 -0.09(-2.20%)
Jan 27, 2011 4.340 4.459 4.229 4.255 486,452 -0.08(-1.76%)
Jan 26, 2011 4.272 4.459 4.212 4.331 457,102 +0.07(+1.59%)
Jan 25, 2011 4.391 4.391 4.187 4.263 526,929 -0.13(-2.90%)
Jan 24, 2011 4.569 4.569 4.340 4.391 657,047 -0.16(-3.54%)
Jan 21, 2011 4.688 4.722 4.510 4.552 607,724 -0.03(-0.74%)
Jan 20, 2011 5.011 5.011 4.510 4.586 1,425,403 -0.54(-10.60%)
Jan 19, 2011 5.563 5.580 5.062 5.130 944,564 -0.65(-11.31%)
Jan 18, 2011 6.030 6.030 5.546 5.784 858,381 -0.25(-4.08%)
Jan 14, 2011 5.903 6.115 5.707 6.030 875,493 +0.13(+2.16%)
Jan 13, 2011 5.393 6.370 5.351 5.903 1,892,505 +0.53(+9.79%)
Jan 12, 2011 4.900 5.410 4.849 5.376 1,118,465 +0.66(+14.05%)
Jan 11, 2011 4.178 4.748 4.128 4.714 880,557 +0.59(+14.43%)
Jan 10, 2011 4.620 4.646 4.094 4.119 1,398,260 -0.48(-10.35%)
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.