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 )

17.42 -0.31 (-1.75%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 3, 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 (%)
Sep 29, 2017 4.394 4.479 4.343 4.352 2,412,287 -0.05(-1.16%)
Sep 28, 2017 4.284 4.463 4.233 4.403 3,032,654 +0.18(+4.23%)
Sep 27, 2017 4.760 4.769 4.173 4.224 5,453,664 -0.45(-9.64%)
Sep 26, 2017 4.700 4.743 4.637 4.675 2,710,835 -0.02(-0.36%)
Sep 25, 2017 4.718 4.837 4.675 4.692 2,810,440 +0.00(+0.00%)
Sep 22, 2017 4.700 4.769 4.684 4.692 1,416,787 -0.04(-0.90%)
Sep 21, 2017 4.658 4.777 4.658 4.734 1,255,952 +0.05(+1.09%)
Sep 20, 2017 4.700 4.794 4.633 4.684 2,001,484 -0.06(-1.25%)
Sep 19, 2017 4.743 4.854 4.709 4.743 2,457,002 +0.03(+0.54%)
Sep 18, 2017 4.870 4.875 4.684 4.718 2,250,414 -0.15(-3.14%)
Sep 15, 2017 4.837 4.896 4.785 4.870 5,147,469 +0.03(+0.70%)
Sep 14, 2017 4.870 4.904 4.819 4.837 1,084,068 -0.03(-0.52%)
Sep 13, 2017 4.828 4.904 4.824 4.862 1,256,031 +0.03(+0.53%)
Sep 12, 2017 4.769 4.854 4.760 4.837 1,013,406 +0.08(+1.79%)
Sep 11, 2017 4.709 4.845 4.658 4.752 1,033,358 +0.16(+3.52%)
Sep 08, 2017 4.598 4.675 4.548 4.590 1,018,894 -0.02(-0.37%)
Sep 07, 2017 4.658 4.667 4.505 4.607 1,434,846 -0.06(-1.28%)
Sep 06, 2017 4.726 4.582 4.667 1,501,963 +0.10(+2.23%)
Sep 05, 2017 4.845 4.854 4.564 4.564 1,730,592 -0.31(-6.45%)
Sep 01, 2017 4.845 4.913 4.837 4.879 821,765 +0.05(+1.06%)
Aug 31, 2017 4.870 4.888 4.819 4.828 1,048,226 -0.01(-0.18%)
Aug 30, 2017 4.785 4.854 4.769 4.837 737,715 +0.04(+0.89%)
Aug 29, 2017 4.709 4.819 4.700 4.794 995,327 -0.03(-0.53%)
Aug 28, 2017 4.862 4.870 4.760 4.819 920,882 -0.04(-0.87%)
Aug 25, 2017 4.845 4.913 4.845 4.862 1,120,011 +0.04(+0.88%)
Aug 24, 2017 4.743 4.828 4.709 4.819 1,097,233 +0.11(+2.35%)
Aug 23, 2017 4.633 4.769 4.624 4.709 703,132 +0.01(+0.18%)
Aug 22, 2017 4.692 4.739 4.671 4.700 604,061 +0.06(+1.28%)
Aug 21, 2017 4.649 4.684 4.624 4.641 658,473 -0.03(-0.73%)
Aug 18, 2017 4.582 4.692 4.530 4.675 1,224,206 +0.04(+0.92%)
Aug 17, 2017 4.769 4.811 4.624 4.633 1,126,073 -0.15(-3.20%)
Aug 16, 2017 4.862 4.862 4.756 4.785 746,000 -0.05(-1.05%)
Aug 15, 2017 4.930 4.930 4.811 4.837 963,690 -0.03(-0.70%)
Aug 14, 2017 4.828 4.896 4.785 4.870 1,073,907 +0.10(+2.14%)
Aug 11, 2017 4.726 4.811 4.726 4.769 2,082,258 +0.03(+0.54%)
Aug 10, 2017 4.709 4.811 4.709 4.743 2,475,732 -0.11(-2.28%)
Aug 09, 2017 4.803 4.879 4.769 4.854 2,306,759 -0.03(-0.52%)
Aug 08, 2017 4.904 4.998 4.870 4.879 1,920,998 -0.06(-1.20%)
Aug 07, 2017 4.981 5.015 4.939 4.939 1,597,066 -0.04(-0.85%)
Aug 04, 2017 4.981 5.032 4.955 4.981 3,624,197 +0.03(+0.69%)
Aug 03, 2017 4.854 5.040 4.845 4.947 14,194,523 -0.10(-2.02%)
Aug 02, 2017 5.024 5.083 4.981 5.049 686,234 +0.04(+0.85%)
Aug 01, 2017 5.032 5.134 4.998 5.006 1,025,237 +0.03(+0.51%)
Jul 31, 2017 5.168 5.168 4.973 4.981 790,222 -0.14(-2.66%)
Jul 28, 2017 5.151 5.151 5.002 5.117 1,111,864 +0.14(+2.73%)
Jul 27, 2017 4.955 5.032 4.917 4.981 629,129 +0.05(+1.03%)
Jul 26, 2017 5.091 5.096 4.904 4.930 733,515 -0.16(-3.17%)
Jul 25, 2017 5.066 5.151 5.049 5.091 753,813 +0.12(+2.39%)
Jul 24, 2017 4.930 4.981 4.904 4.973 1,164,057 +0.05(+1.04%)
Jul 21, 2017 5.091 5.143 4.921 4.921 1,212,501 -0.13(-2.53%)
Jul 20, 2017 5.100 5.109 5.002 5.049 478,236 -0.04(-0.83%)
Jul 19, 2017 5.058 5.104 4.998 5.091 734,158 +0.06(+1.18%)
Jul 18, 2017 4.981 5.049 4.930 5.032 745,187 +0.00(+0.00%)
Jul 17, 2017 5.015 5.058 4.939 5.032 899,328 +0.02(+0.34%)
Jul 14, 2017 4.964 5.049 4.934 5.015 666,114 -0.06(-1.17%)
Jul 13, 2017 5.143 5.143 5.032 5.074 704,482 -0.03(-0.67%)
Jul 12, 2017 5.058 5.160 5.058 5.109 653,258 +0.03(+0.50%)
Jul 11, 2017 5.134 5.134 5.024 5.083 1,088,673 -0.03(-0.50%)
Jul 10, 2017 5.143 5.206 5.100 5.109 1,488,791 -0.06(-1.15%)
Jul 07, 2017 5.125 5.176 5.024 5.168 860,553 +0.07(+1.33%)
Jul 06, 2017 5.066 5.194 5.040 5.100 1,436,406 +0.03(+0.50%)
Jul 05, 2017 5.117 5.125 4.998 5.074 981,370 -0.04(-0.83%)
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.