Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp (NY: FBP )

17.12 -0.22 (-1.27%)
Official Closing Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2012 3.609 3.694 3.576 3.618 163,733 -0.01(-0.23%)
Apr 27, 2012 3.618 3.635 3.508 3.626 78,031 +0.02(+0.47%)
Apr 26, 2012 3.499 3.643 3.499 3.609 144,310 +0.13(+3.66%)
Apr 25, 2012 3.465 3.508 3.414 3.482 140,052 +0.07(+1.99%)
Apr 24, 2012 3.363 3.516 3.329 3.414 157,158 +0.03(+0.75%)
Apr 23, 2012 3.321 3.389 3.227 3.389 127,279 +0.03(+1.01%)
Apr 20, 2012 3.372 3.440 3.295 3.355 148,213 +0.02(+0.51%)
Apr 19, 2012 3.482 3.626 3.312 3.338 239,332 -0.14(-3.91%)
Apr 18, 2012 3.482 3.601 3.414 3.474 211,871 -0.05(-1.45%)
Apr 17, 2012 3.363 3.601 3.321 3.525 195,403 +0.14(+4.27%)
Apr 16, 2012 3.372 3.406 3.253 3.380 207,855 +0.03(+1.02%)
Apr 13, 2012 3.516 3.516 3.312 3.346 255,244 -0.15(-4.37%)
Apr 12, 2012 3.525 3.567 3.431 3.499 229,019 -0.03(-0.96%)
Apr 11, 2012 3.559 3.592 3.431 3.533 304,247 -0.01(-0.24%)
Apr 10, 2012 3.643 3.643 3.465 3.542 273,165 -0.10(-2.80%)
Apr 09, 2012 3.575 3.694 3.550 3.643 339,444 +0.00(+0.00%)
Apr 05, 2012 3.550 3.669 3.542 3.643 276,044 +0.12(+3.37%)
Apr 04, 2012 3.592 3.669 3.499 3.525 191,944 -0.11(-3.04%)
Apr 03, 2012 3.592 3.711 3.499 3.635 310,281 +0.01(+0.23%)
Apr 02, 2012 3.737 3.737 3.601 3.626 462,597 -0.11(-2.95%)
Mar 30, 2012 3.720 3.741 3.660 3.737 349,313 +0.04(+1.15%)
Mar 29, 2012 3.703 3.720 3.508 3.694 526,948 -0.02(-0.46%)
Mar 28, 2012 3.550 3.716 3.525 3.711 401,681 +0.14(+4.05%)
Mar 27, 2012 3.525 3.601 3.474 3.567 920,148 +0.06(+1.69%)
Mar 26, 2012 3.491 3.542 3.457 3.508 317,415 +0.05(+1.47%)
Mar 23, 2012 3.423 3.491 3.295 3.457 217,521 +0.04(+1.24%)
Mar 22, 2012 3.389 3.448 3.321 3.414 362,147 +0.02(+0.50%)
Mar 21, 2012 3.372 3.397 3.287 3.397 294,261 +0.06(+1.78%)
Mar 20, 2012 3.338 3.397 3.338 3.338 322,706 -0.03(-0.76%)
Mar 19, 2012 3.287 3.363 3.244 3.363 308,295 +0.13(+3.94%)
Mar 16, 2012 3.397 3.397 3.236 3.236 1,060,929 -0.14(-4.03%)
Mar 15, 2012 3.397 3.423 3.295 3.372 458,189 -0.03(-0.75%)
Mar 14, 2012 3.448 3.465 3.253 3.397 698,004 +0.00(+0.00%)
Mar 13, 2012 3.457 3.482 3.278 3.397 776,490 -0.01(-0.25%)
Mar 12, 2012 3.346 3.465 3.244 3.406 678,128 +0.10(+3.08%)
Mar 09, 2012 3.287 3.338 3.176 3.304 400,795 +0.04(+1.30%)
Mar 08, 2012 3.261 3.380 3.210 3.261 358,519 +0.11(+3.50%)
Mar 07, 2012 3.202 3.287 3.057 3.151 738,967 +0.06(+1.92%)
Mar 06, 2012 3.108 3.142 2.947 3.091 595,832 -0.06(-1.89%)
Mar 05, 2012 3.210 3.304 3.108 3.151 527,542 -0.04(-1.33%)
Mar 02, 2012 3.261 3.355 3.185 3.193 544,639 -0.11(-3.34%)
Mar 01, 2012 3.270 3.329 3.184 3.304 529,146 +0.02(+0.52%)
Feb 29, 2012 3.270 3.397 3.185 3.287 495,294 -0.02(-0.51%)
Feb 28, 2012 3.372 3.372 3.176 3.304 513,602 -0.03(-0.77%)
Feb 27, 2012 3.355 3.406 3.185 3.329 256,895 -0.03(-0.76%)
Feb 24, 2012 3.346 3.389 3.176 3.355 251,180 -0.02(-0.50%)
Feb 23, 2012 3.372 3.406 3.321 3.372 217,156 -0.02(-0.50%)
Feb 22, 2012 3.338 3.406 3.210 3.389 937,576 +0.04(+1.27%)
Feb 21, 2012 3.185 3.397 3.159 3.346 244,347 +0.14(+4.51%)
Feb 17, 2012 3.244 3.431 3.181 3.202 393,404 -0.02(-0.53%)
Feb 16, 2012 3.618 3.652 3.117 3.219 630,357 -0.36(-9.98%)
Feb 15, 2012 4.017 4.060 3.550 3.575 210,263 -0.36(-9.07%)
Feb 14, 2012 4.043 4.043 3.864 3.932 116,003 -0.13(-3.14%)
Feb 13, 2012 4.238 4.238 4.060 4.060 122,241 -0.14(-3.43%)
Feb 10, 2012 3.839 4.204 3.728 4.204 218,068 +0.38(+10.00%)
Feb 09, 2012 3.796 3.830 3.720 3.822 97,628 +0.07(+1.81%)
Feb 08, 2012 3.805 3.822 3.694 3.754 70,767 -0.02(-0.45%)
Feb 07, 2012 3.728 3.839 3.635 3.771 111,338 +0.07(+1.83%)
Feb 06, 2012 3.728 3.796 3.491 3.703 92,883 +0.20(+5.57%)
Feb 03, 2012 3.491 3.745 3.491 3.508 152,726 +0.03(+0.98%)
Feb 02, 2012 3.236 3.482 3.236 3.474 167,103 +0.26(+8.20%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.