Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Jan 31, 2017 5.619 5.737 5.576 5.712 1,118,292 +0.08(+1.51%)
Jan 30, 2017 5.636 5.670 5.508 5.627 1,330,971 -0.09(-1.63%)
Jan 27, 2017 5.941 5.950 5.704 5.721 1,416,050 -0.15(-2.60%)
Jan 26, 2017 5.840 5.967 5.780 5.873 1,129,880 +0.03(+0.44%)
Jan 25, 2017 5.806 5.907 5.746 5.848 1,013,246 +0.16(+2.84%)
Jan 24, 2017 5.610 5.746 5.534 5.686 1,146,926 +0.13(+2.29%)
Jan 23, 2017 5.567 5.674 5.516 5.559 746,146 -0.07(-1.21%)
Jan 20, 2017 5.491 5.661 5.491 5.627 927,151 +0.14(+2.48%)
Jan 19, 2017 5.593 5.616 5.440 5.491 811,286 -0.07(-1.22%)
Jan 18, 2017 5.500 5.563 5.364 5.559 1,382,642 +0.07(+1.24%)
Jan 17, 2017 5.610 5.635 5.449 5.491 919,731 -0.24(-4.15%)
Jan 13, 2017 5.729 5.729 5.729 0 +0.04(+0.75%)
Jan 12, 2017 5.899 5.899 5.627 5.686 1,617,743 -0.26(-4.43%)
Jan 11, 2017 5.925 5.963 5.759 5.950 1,302,829 +0.00(+0.00%)
Jan 10, 2017 5.721 5.950 5.712 5.950 1,719,638 +0.22(+3.86%)
Jan 09, 2017 5.755 5.848 5.652 5.729 1,093,201 -0.08(-1.32%)
Jan 06, 2017 5.840 5.929 5.771 5.806 1,023,412 +0.00(+0.00%)
Jan 05, 2017 5.907 5.907 5.619 5.806 1,077,218 -0.07(-1.16%)
Jan 04, 2017 5.746 5.882 5.704 5.873 1,091,808 +0.15(+2.67%)
Jan 03, 2017 5.704 5.856 5.619 5.721 1,331,364 +0.10(+1.82%)
Dec 30, 2016 5.619 5.619 5.619 0 -0.08(-1.34%)
Dec 29, 2016 5.856 5.907 5.601 5.695 1,055,264 -0.18(-3.04%)
Dec 28, 2016 5.933 5.992 5.763 5.873 1,134,783 -0.03(-0.43%)
Dec 27, 2016 5.865 5.933 5.865 5.899 733,152 +0.03(+0.58%)
Dec 23, 2016 5.865 5.865 5.865 0 +0.03(+0.58%)
Dec 22, 2016 5.806 5.899 5.780 5.831 886,672 +0.03(+0.44%)
Dec 21, 2016 5.891 5.891 5.755 5.806 914,838 -0.08(-1.44%)
Dec 20, 2016 5.576 5.907 5.567 5.891 2,246,426 +0.32(+5.80%)
Dec 19, 2016 5.440 5.585 5.423 5.567 1,541,025 +0.11(+2.02%)
Dec 16, 2016 5.567 5.623 5.440 5.457 7,302,459 -0.07(-1.23%)
Dec 15, 2016 5.355 5.593 5.330 5.525 2,062,550 +0.21(+4.00%)
Dec 14, 2016 5.279 5.491 5.245 5.312 1,508,078 -0.03(-0.64%)
Dec 13, 2016 5.449 5.457 5.317 5.346 2,081,693 -0.04(-0.79%)
Dec 12, 2016 5.423 5.491 5.330 5.389 2,115,181 -0.09(-1.71%)
Dec 09, 2016 5.304 5.516 5.253 5.482 3,655,348 +0.23(+4.37%)
Dec 08, 2016 5.134 5.330 5.096 5.253 2,551,938 +0.14(+2.66%)
Dec 07, 2016 5.151 5.160 5.049 5.117 2,871,179 +0.02(+0.33%)
Dec 06, 2016 5.117 5.194 5.083 5.100 3,700,738 +0.04(+0.84%)
Dec 05, 2016 5.160 5.228 5.049 5.058 3,747,629 -0.01(-0.17%)
Dec 02, 2016 5.066 5.143 5.006 5.066 3,681,032 -0.03(-0.50%)
Dec 01, 2016 5.049 5.168 4.998 5.091 4,990,023 +0.06(+1.18%)
Nov 30, 2016 5.015 5.134 4.973 5.032 14,718,965 -0.38(-7.06%)
Nov 29, 2016 5.406 5.508 5.312 5.415 641,500 +0.08(+1.59%)
Nov 28, 2016 5.457 5.508 5.304 5.330 866,380 -0.17(-3.09%)
Nov 25, 2016 5.636 5.636 5.423 5.500 466,396 -0.16(-2.85%)
Nov 23, 2016 5.661 5.661 5.661 0 +0.07(+1.22%)
Nov 22, 2016 5.567 5.644 5.440 5.593 1,492,322 +0.12(+2.17%)
Nov 21, 2016 5.670 5.686 5.397 5.474 661,399 -0.13(-2.28%)
Nov 18, 2016 5.440 5.610 5.440 5.601 975,931 +0.14(+2.49%)
Nov 17, 2016 5.346 5.534 5.346 5.465 713,700 +0.12(+2.23%)
Nov 16, 2016 5.449 5.491 5.279 5.346 1,028,492 -0.15(-2.78%)
Nov 15, 2016 5.245 5.508 5.109 5.500 814,119 +0.09(+1.73%)
Nov 14, 2016 5.304 5.482 5.253 5.406 1,931,117 +0.22(+4.26%)
Nov 11, 2016 5.176 5.206 5.058 5.185 2,015,269 +0.00(+0.00%)
Nov 10, 2016 4.675 5.295 4.607 5.185 2,834,900 +0.61(+13.38%)
Nov 09, 2016 4.513 4.633 4.378 4.573 2,215,128 +0.20(+4.67%)
Nov 08, 2016 4.343 4.424 4.309 4.369 602,738 -0.03(-0.77%)
Nov 07, 2016 4.327 4.416 4.293 4.403 700,825 +0.23(+5.50%)
Nov 04, 2016 4.182 4.301 4.122 4.173 1,063,341 +0.00(+0.00%)
Nov 03, 2016 4.114 4.199 4.097 4.173 798,066 +0.09(+2.29%)
Nov 02, 2016 4.242 4.284 4.063 4.080 762,762 -0.20(-4.76%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.