Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

First Bancorp (NY: FBP )

17.08 -0.04 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 30, 2016 4.306 4.467 4.238 4.416 1,104,663 +0.14(+3.17%)
Sep 29, 2016 4.374 4.416 4.238 4.280 668,702 -0.11(-2.51%)
Sep 28, 2016 4.195 4.399 4.178 4.391 618,123 +0.19(+4.44%)
Sep 27, 2016 4.111 4.212 4.068 4.204 508,709 +0.07(+1.64%)
Sep 26, 2016 4.178 4.212 4.102 4.136 523,193 -0.08(-1.81%)
Sep 23, 2016 4.187 4.263 4.140 4.212 507,100 -0.04(-1.00%)
Sep 22, 2016 4.145 4.263 4.111 4.255 574,843 +0.13(+3.09%)
Sep 21, 2016 4.119 4.145 4.060 4.128 356,291 +0.05(+1.25%)
Sep 20, 2016 4.077 4.102 4.000 4.077 344,271 +0.07(+1.70%)
Sep 19, 2016 4.026 4.128 3.970 4.009 431,506 +0.03(+0.64%)
Sep 16, 2016 3.924 3.992 3.856 3.983 1,585,018 +0.03(+0.64%)
Sep 15, 2016 3.907 3.975 3.830 3.958 488,439 +0.07(+1.75%)
Sep 14, 2016 3.873 3.992 3.830 3.890 457,631 +0.00(+0.00%)
Sep 13, 2016 3.975 4.017 3.839 3.890 524,166 -0.18(-4.38%)
Sep 12, 2016 4.000 4.068 3.907 4.068 488,363 +0.03(+0.84%)
Sep 09, 2016 4.111 4.162 4.020 4.034 549,060 -0.10(-2.46%)
Sep 08, 2016 4.068 4.187 4.068 4.136 433,741 +0.07(+1.67%)
Sep 07, 2016 4.051 4.136 4.034 4.068 623,330 +0.02(+0.42%)
Sep 06, 2016 4.246 4.246 3.949 4.051 616,504 -0.20(-4.60%)
Sep 02, 2016 4.136 4.246 4.246 4.246 443,548 +0.14(+3.52%)
Sep 01, 2016 4.187 4.229 4.051 4.102 467,519 -0.06(-1.43%)
Aug 31, 2016 4.195 4.246 4.119 4.162 823,488 -0.03(-0.61%)
Aug 30, 2016 4.204 4.246 4.145 4.187 290,855 -0.04(-1.00%)
Aug 29, 2016 4.162 4.251 4.128 4.229 722,589 +0.09(+2.26%)
Aug 26, 2016 4.128 4.145 4.017 4.136 535,012 +0.03(+0.62%)
Aug 25, 2016 3.983 4.111 3.932 4.111 447,696 +0.13(+3.20%)
Aug 24, 2016 3.983 4.026 3.945 3.983 294,003 +0.00(+0.00%)
Aug 23, 2016 4.000 4.051 3.958 3.983 501,191 -0.02(-0.42%)
Aug 22, 2016 3.932 4.000 3.864 4.000 287,111 +0.05(+1.29%)
Aug 19, 2016 3.915 3.958 3.873 3.949 926,961 +0.03(+0.87%)
Aug 18, 2016 3.890 3.966 3.847 3.915 710,091 +0.03(+0.66%)
Aug 17, 2016 3.898 3.966 3.873 3.890 491,736 -0.03(-0.87%)
Aug 16, 2016 3.839 3.953 3.839 3.924 589,334 +0.05(+1.32%)
Aug 15, 2016 3.669 3.873 3.635 3.873 742,056 +0.15(+4.11%)
Aug 12, 2016 3.660 3.745 3.652 3.720 860,301 +0.04(+1.15%)
Aug 11, 2016 3.754 3.762 3.639 3.677 812,435 -0.04(-1.14%)
Aug 10, 2016 3.822 3.898 3.711 3.720 1,705,567 -0.13(-3.31%)
Aug 09, 2016 3.907 3.975 3.847 3.847 467,269 -0.08(-1.95%)
Aug 08, 2016 3.847 3.966 3.779 3.924 567,600 +0.03(+0.65%)
Aug 05, 2016 3.805 3.992 3.771 3.898 671,640 +0.14(+3.85%)
Aug 04, 2016 3.669 3.813 3.660 3.754 450,311 +0.06(+1.61%)
Aug 03, 2016 3.762 3.813 3.639 3.694 940,433 -0.06(-1.58%)
Aug 02, 2016 3.830 3.890 3.754 3.754 551,361 -0.10(-2.64%)
Aug 01, 2016 3.890 3.958 3.839 3.856 613,180 -0.04(-1.09%)
Jul 29, 2016 3.941 3.962 3.847 3.898 529,346 -0.07(-1.71%)
Jul 28, 2016 3.924 3.975 3.890 3.966 411,859 +0.02(+0.43%)
Jul 27, 2016 4.034 4.034 3.924 3.949 522,465 -0.08(-2.11%)
Jul 26, 2016 3.873 4.034 3.813 4.034 579,598 +0.08(+1.93%)
Jul 25, 2016 3.958 4.000 3.907 3.958 351,831 -0.03(-0.64%)
Jul 22, 2016 3.762 4.017 3.754 3.983 549,896 +0.20(+5.39%)
Jul 21, 2016 3.847 3.856 3.754 3.779 342,017 -0.04(-1.11%)
Jul 20, 2016 3.762 3.856 3.686 3.822 257,361 +0.04(+1.12%)
Jul 19, 2016 3.856 3.907 3.771 3.779 486,507 -0.08(-1.98%)
Jul 18, 2016 3.847 3.890 3.796 3.856 304,580 +0.03(+0.89%)
Jul 15, 2016 3.856 3.864 3.711 3.822 337,114 +0.03(+0.90%)
Jul 14, 2016 3.779 3.847 3.762 3.788 526,897 +0.11(+3.00%)
Jul 13, 2016 3.728 3.728 3.618 3.677 672,309 -0.03(-0.69%)
Jul 12, 2016 3.686 3.754 3.643 3.703 1,047,490 +0.07(+1.87%)
Jul 11, 2016 3.609 3.656 3.567 3.635 613,636 +0.09(+2.64%)
Jul 08, 2016 3.525 3.567 3.397 3.542 800,503 +0.14(+4.25%)
Jul 07, 2016 3.389 3.482 3.355 3.397 335,900 +0.07(+2.04%)
Jul 06, 2016 3.321 3.431 3.244 3.329 536,892 -0.03(-0.76%)
Jul 05, 2016 3.474 3.474 3.253 3.355 672,550 -0.15(-4.36%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.