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 (%)
Jun 30, 2011 3.779 3.830 3.609 3.660 266,821 -0.06(-1.60%)
Jun 29, 2011 3.745 3.745 3.520 3.720 379,234 +0.02(+0.46%)
Jun 28, 2011 3.270 4.000 3.270 3.703 745,213 +0.63(+20.44%)
Jun 27, 2011 3.168 3.295 3.074 3.074 216,972 -0.16(-4.99%)
Jun 24, 2011 3.346 3.567 3.151 3.236 3,382,439 -0.11(-3.30%)
Jun 23, 2011 3.397 3.542 3.227 3.346 287,925 -0.06(-1.75%)
Jun 22, 2011 3.491 3.491 3.397 3.406 224,462 -0.13(-3.61%)
Jun 21, 2011 3.711 3.762 3.448 3.533 257,357 -0.09(-2.58%)
Jun 20, 2011 3.550 3.626 3.550 3.626 199,102 +0.06(+1.67%)
Jun 17, 2011 3.635 3.694 3.508 3.567 187,250 -0.04(-1.18%)
Jun 16, 2011 3.609 3.720 3.609 3.609 134,829 -0.02(-0.47%)
Jun 15, 2011 3.592 3.669 3.482 3.626 194,262 -0.04(-1.16%)
Jun 14, 2011 3.660 3.737 3.660 3.669 102,189 +0.05(+1.41%)
Jun 13, 2011 3.728 3.728 3.601 3.618 111,880 -0.10(-2.74%)
Jun 10, 2011 3.754 3.830 3.652 3.720 318,066 -0.08(-2.01%)
Jun 09, 2011 3.873 4.034 3.737 3.796 195,169 -0.07(-1.76%)
Jun 08, 2011 4.043 4.119 3.847 3.864 242,083 -0.20(-4.81%)
Jun 07, 2011 4.145 4.204 3.958 4.060 146,203 -0.03(-0.83%)
Jun 06, 2011 4.170 4.280 4.034 4.094 186,361 -0.07(-1.63%)
Jun 03, 2011 4.204 4.297 4.128 4.162 161,117 +0.29(+7.46%)
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%)
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.