Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Oct 30, 2020 5.704 5.805 5.571 5.739 1,674,274 +0.00(+0.00%)
Oct 29, 2020 5.429 5.792 5.376 5.739 1,724,493 +0.23(+4.17%)
Oct 28, 2020 5.367 5.562 5.350 5.509 1,980,489 -0.02(-0.32%)
Oct 27, 2020 5.695 5.712 5.500 5.527 1,357,487 -0.23(-3.99%)
Oct 26, 2020 5.765 5.818 5.650 5.757 1,219,912 -0.13(-2.25%)
Oct 23, 2020 5.969 6.044 5.818 5.889 1,465,513 -0.02(-0.30%)
Oct 22, 2020 5.606 5.911 5.606 5.907 1,672,327 +0.30(+5.36%)
Oct 21, 2020 5.571 5.650 5.527 5.606 1,229,505 +0.04(+0.63%)
Oct 20, 2020 5.412 5.633 5.341 5.571 1,486,228 +0.27(+5.18%)
Oct 19, 2020 5.350 5.474 5.288 5.297 768,365 -0.04(-0.66%)
Oct 16, 2020 5.412 5.429 5.244 5.332 866,483 -0.10(-1.79%)
Oct 15, 2020 5.208 5.438 5.173 5.429 781,522 +0.15(+2.85%)
Oct 14, 2020 5.367 5.447 5.270 5.279 930,530 -0.11(-2.13%)
Oct 13, 2020 5.571 5.571 5.306 5.394 1,061,495 -0.15(-2.71%)
Oct 12, 2020 5.562 5.615 5.478 5.544 1,427,840 -0.05(-0.95%)
Oct 09, 2020 5.659 5.721 5.535 5.597 2,039,550 -0.01(-0.16%)
Oct 08, 2020 5.571 5.642 5.475 5.606 1,647,123 +0.09(+1.60%)
Oct 07, 2020 5.385 5.535 5.350 5.518 2,130,142 +0.21(+4.00%)
Oct 06, 2020 5.465 5.633 5.297 5.306 2,560,245 -0.06(-1.15%)
Oct 05, 2020 5.058 5.394 5.031 5.367 2,487,811 +0.37(+7.43%)
Oct 02, 2020 4.634 5.040 4.607 4.996 1,860,870 +0.27(+5.81%)
Oct 01, 2020 4.598 4.731 4.563 4.722 1,435,967 +0.11(+2.30%)
Sep 30, 2020 4.616 4.722 4.572 4.616 1,104,028 +0.01(+0.19%)
Sep 29, 2020 4.616 4.648 4.492 4.607 805,281 -0.04(-0.95%)
Sep 28, 2020 4.589 4.722 4.580 4.651 1,332,008 +0.16(+3.54%)
Sep 25, 2020 4.448 4.545 4.390 4.492 1,554,513 +0.00(+0.00%)
Sep 24, 2020 4.501 4.669 4.368 4.492 1,583,587 +0.03(+0.59%)
Sep 23, 2020 4.607 4.731 4.466 4.466 1,614,724 -0.15(-3.26%)
Sep 22, 2020 4.687 4.748 4.589 4.616 1,781,092 -0.05(-1.14%)
Sep 21, 2020 4.855 4.881 4.625 4.669 2,188,426 -0.32(-6.38%)
Sep 18, 2020 5.049 5.115 4.961 4.987 5,043,518 -0.01(-0.18%)
Sep 17, 2020 4.890 5.085 4.872 4.996 1,436,228 -0.01(-0.18%)
Sep 16, 2020 4.872 5.067 4.784 5.005 1,621,176 +0.13(+2.72%)
Sep 15, 2020 4.978 4.978 4.819 4.872 946,338 -0.09(-1.78%)
Sep 14, 2020 4.943 5.005 4.890 4.961 1,306,580 +0.04(+0.72%)
Sep 11, 2020 4.970 4.987 4.855 4.925 1,331,729 -0.04(-0.89%)
Sep 10, 2020 5.058 5.102 4.952 4.970 1,294,209 -0.08(-1.58%)
Sep 09, 2020 5.120 5.133 4.939 5.049 1,299,230 -0.04(-0.87%)
Sep 08, 2020 5.314 5.314 5.085 5.093 1,773,718 -0.30(-5.57%)
Sep 04, 2020 5.474 5.482 5.288 5.394 2,088,969 +0.10(+1.84%)
Sep 03, 2020 5.217 5.482 5.164 5.297 1,529,842 +0.11(+2.04%)
Sep 02, 2020 5.173 5.208 5.120 5.191 748,492 +0.04(+0.86%)
Sep 01, 2020 5.005 5.155 4.934 5.146 1,114,453 +0.08(+1.57%)
Aug 31, 2020 5.102 5.244 5.040 5.067 2,272,518 -0.09(-1.72%)
Aug 28, 2020 5.182 5.182 5.101 5.155 1,199,868 +0.04(+0.87%)
Aug 27, 2020 5.102 5.217 5.049 5.111 706,229 +0.05(+1.05%)
Aug 26, 2020 5.155 5.160 5.045 5.058 883,076 -0.10(-1.89%)
Aug 25, 2020 5.155 5.199 5.024 5.155 916,539 +0.08(+1.55%)
Aug 24, 2020 4.919 5.085 4.831 5.076 1,006,961 +0.23(+4.70%)
Aug 21, 2020 4.840 4.892 4.769 4.848 1,060,514 -0.04(-0.90%)
Aug 20, 2020 4.848 4.936 4.822 4.892 1,144,558 -0.08(-1.59%)
Aug 19, 2020 4.910 5.041 4.840 4.971 1,541,239 +0.10(+1.98%)
Aug 18, 2020 4.971 4.971 4.787 4.875 1,039,894 -0.12(-2.46%)
Aug 17, 2020 5.068 5.076 4.967 4.997 1,119,955 -0.12(-2.40%)
Aug 14, 2020 4.857 5.182 4.840 5.120 1,308,705 +0.18(+3.73%)
Aug 13, 2020 4.980 5.059 4.910 4.936 951,832 -0.13(-2.60%)
Aug 12, 2020 5.339 5.401 4.945 5.068 2,051,289 -0.11(-2.20%)
Aug 11, 2020 5.357 5.453 5.173 5.182 1,774,470 -0.01(-0.17%)
Aug 10, 2020 5.155 5.348 5.133 5.190 1,599,439 +0.05(+1.02%)
Aug 07, 2020 4.840 5.155 4.813 5.138 1,554,842 +0.26(+5.40%)
Aug 06, 2020 4.883 4.954 4.822 4.875 727,268 -0.06(-1.24%)
Aug 05, 2020 4.883 4.997 4.805 4.936 1,235,849 +0.13(+2.74%)
Aug 04, 2020 4.778 4.813 4.673 4.805 1,492,484 -0.03(-0.54%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.