Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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: 4:10 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 30, 2014 4.267 4.318 4.114 4.139 1,371,078 -0.11(-2.60%)
May 29, 2014 4.216 4.267 4.173 4.250 729,596 +0.02(+0.40%)
May 28, 2014 4.250 4.284 4.207 4.233 1,045,387 -0.04(-0.99%)
May 27, 2014 4.258 4.343 4.233 4.276 1,256,686 +0.00(+0.00%)
May 23, 2014 4.242 4.276 4.276 4.276 606,235 +0.04(+1.00%)
May 22, 2014 4.182 4.242 4.165 4.233 359,833 +0.08(+1.84%)
May 21, 2014 4.165 4.250 4.080 4.157 934,126 +0.00(+0.00%)
May 20, 2014 4.327 4.369 4.148 4.157 1,847,615 -0.17(-3.93%)
May 19, 2014 4.361 4.446 4.258 4.327 1,342,718 -0.07(-1.55%)
May 16, 2014 4.386 4.420 4.293 4.394 703,966 -0.03(-0.58%)
May 15, 2014 4.318 4.471 4.182 4.420 1,564,083 +0.05(+1.17%)
May 14, 2014 4.607 4.607 4.361 4.369 821,740 -0.23(-4.99%)
May 13, 2014 4.641 4.700 4.539 4.598 906,333 -0.08(-1.64%)
May 12, 2014 4.675 4.743 4.627 4.675 1,037,926 +0.02(+0.36%)
May 09, 2014 4.505 4.667 4.505 4.658 484,390 +0.13(+2.81%)
May 08, 2014 4.463 4.633 4.463 4.530 554,067 +0.05(+1.14%)
May 07, 2014 4.428 4.492 4.327 4.479 545,966 +0.08(+1.74%)
May 06, 2014 4.556 4.615 4.403 4.403 550,440 -0.18(-3.90%)
May 05, 2014 4.513 4.598 4.428 4.582 642,587 +0.03(+0.75%)
May 02, 2014 4.428 4.598 4.428 4.548 749,656 +0.13(+2.88%)
May 01, 2014 4.369 4.479 4.267 4.420 886,729 +0.05(+1.17%)
Apr 30, 2014 4.369 4.386 4.233 4.369 614,838 -0.03(-0.58%)
Apr 29, 2014 4.403 4.530 4.352 4.394 737,792 +0.03(+0.78%)
Apr 28, 2014 4.327 4.378 4.250 4.361 1,363,046 +0.08(+1.79%)
Apr 25, 2014 4.199 4.378 4.165 4.284 911,499 +0.05(+1.20%)
Apr 24, 2014 4.437 4.471 4.207 4.233 1,010,526 -0.18(-4.05%)
Apr 23, 2014 4.446 4.479 4.378 4.412 839,665 -0.03(-0.76%)
Apr 22, 2014 4.420 4.573 4.343 4.446 652,125 +0.02(+0.38%)
Apr 21, 2014 4.530 4.564 4.284 4.428 746,899 -0.09(-2.07%)
Apr 17, 2014 4.293 4.522 4.522 4.522 896,941 +0.23(+5.35%)
Apr 16, 2014 4.233 4.322 4.199 4.293 511,953 +0.09(+2.02%)
Apr 15, 2014 4.276 4.343 4.139 4.207 576,550 -0.07(-1.59%)
Apr 14, 2014 4.327 4.386 4.212 4.276 495,554 -0.01(-0.20%)
Apr 11, 2014 4.258 4.378 4.199 4.284 509,469 -0.03(-0.79%)
Apr 10, 2014 4.513 4.513 4.250 4.318 1,434,779 -0.20(-4.33%)
Apr 09, 2014 4.564 4.641 4.471 4.513 514,675 -0.05(-1.12%)
Apr 08, 2014 4.658 4.743 4.556 4.564 478,375 -0.11(-2.36%)
Apr 07, 2014 4.684 4.760 4.590 4.675 790,935 -0.02(-0.36%)
Apr 04, 2014 4.752 4.785 4.649 4.692 896,591 -0.05(-1.08%)
Apr 03, 2014 4.709 4.760 4.692 4.743 527,486 +0.03(+0.54%)
Apr 02, 2014 4.649 4.769 4.582 4.718 1,475,895 +0.08(+1.83%)
Apr 01, 2014 4.624 4.684 4.539 4.633 1,081,338 +0.01(+0.18%)
Mar 31, 2014 4.539 4.684 4.539 4.624 857,911 +0.13(+2.84%)
Mar 28, 2014 4.463 4.624 4.446 4.497 449,208 +0.03(+0.76%)
Mar 27, 2014 4.675 4.692 4.441 4.463 1,054,899 -0.20(-4.37%)
Mar 26, 2014 4.862 4.921 4.573 4.667 852,714 -0.14(-3.00%)
Mar 25, 2014 4.879 4.930 4.785 4.811 555,925 -0.05(-1.05%)
Mar 24, 2014 4.845 4.921 4.777 4.862 412,275 -0.01(-0.17%)
Mar 21, 2014 4.947 4.973 4.794 4.870 1,482,305 -0.10(-2.05%)
Mar 20, 2014 4.828 5.006 4.760 4.973 1,226,106 +0.12(+2.45%)
Mar 19, 2014 4.692 4.947 4.624 4.854 1,290,639 +0.14(+3.07%)
Mar 18, 2014 4.615 4.726 4.590 4.709 481,439 +0.09(+2.03%)
Mar 17, 2014 4.684 4.769 4.556 4.615 561,576 -0.04(-0.91%)
Mar 14, 2014 4.615 4.692 4.573 4.658 867,640 +0.01(+0.18%)
Mar 13, 2014 4.785 4.828 4.590 4.649 1,018,938 -0.12(-2.50%)
Mar 12, 2014 4.862 4.879 4.679 4.769 1,104,248 -0.12(-2.43%)
Mar 11, 2014 4.769 4.913 4.743 4.888 1,494,357 +0.11(+2.31%)
Mar 10, 2014 4.734 4.785 4.641 4.777 1,048,986 +0.03(+0.54%)
Mar 07, 2014 4.633 4.888 4.633 4.752 2,495,643 +0.15(+3.33%)
Mar 06, 2014 4.615 4.684 4.548 4.598 1,148,619 +0.02(+0.37%)
Mar 05, 2014 4.437 4.607 4.318 4.582 1,164,886 +0.13(+2.86%)
Mar 04, 2014 4.378 4.471 4.361 4.454 1,085,251 +0.14(+3.35%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.