Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

First Bancorp (NY: FBP )

17.98 +0.31 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 27, 2015 5.490 5.790 5.447 5.653 1,915,886 +0.15(+2.65%)
Feb 26, 2015 5.464 5.516 5.430 5.507 422,994 +0.06(+1.10%)
Feb 25, 2015 5.507 5.507 5.439 5.447 338,848 -0.08(-1.40%)
Feb 24, 2015 5.447 5.610 5.447 5.524 586,164 +0.08(+1.42%)
Feb 23, 2015 5.542 5.542 5.404 5.447 455,519 -0.10(-1.85%)
Feb 20, 2015 5.533 5.559 5.379 5.550 571,497 +0.01(+0.15%)
Feb 19, 2015 5.404 5.559 5.370 5.542 979,581 +0.12(+2.22%)
Feb 18, 2015 5.524 5.559 5.387 5.421 865,408 -0.10(-1.86%)
Feb 17, 2015 5.447 5.627 5.430 5.524 2,270,533 +0.08(+1.42%)
Feb 13, 2015 5.473 5.447 5.447 5.447 1,253,992 -0.02(-0.31%)
Feb 12, 2015 5.336 5.524 5.310 5.464 1,180,691 +0.15(+2.91%)
Feb 11, 2015 5.301 5.430 5.198 5.310 764,674 +0.01(+0.16%)
Feb 10, 2015 5.396 5.413 5.233 5.301 1,393,661 -0.08(-1.44%)
Feb 09, 2015 5.370 5.533 5.370 5.379 1,986,724 -0.03(-0.48%)
Feb 06, 2015 5.370 5.517 5.318 5.404 2,861,960 +0.15(+2.77%)
Feb 05, 2015 5.070 5.267 5.061 5.258 1,013,850 +0.27(+5.33%)
Feb 04, 2015 5.061 5.113 4.975 4.993 1,223,179 -0.11(-2.18%)
Feb 03, 2015 4.967 5.173 4.950 5.104 1,620,978 +0.19(+3.84%)
Feb 02, 2015 4.709 4.924 4.675 4.915 806,197 +0.21(+4.37%)
Jan 30, 2015 4.675 4.817 4.667 4.709 1,201,488 -0.01(-0.18%)
Jan 29, 2015 4.615 4.752 4.572 4.718 1,194,773 +0.10(+2.23%)
Jan 28, 2015 4.769 4.787 4.572 4.615 761,347 -0.09(-2.00%)
Jan 27, 2015 4.701 4.761 4.658 4.709 460,539 -0.07(-1.44%)
Jan 26, 2015 4.692 4.795 4.624 4.778 514,707 +0.06(+1.27%)
Jan 23, 2015 4.830 4.872 4.667 4.718 610,729 -0.14(-2.83%)
Jan 22, 2015 4.701 4.881 4.615 4.855 639,924 +0.18(+3.85%)
Jan 21, 2015 4.598 4.735 4.529 4.675 867,730 +0.05(+1.11%)
Jan 20, 2015 4.675 4.692 4.555 4.624 716,896 -0.03(-0.74%)
Jan 16, 2015 4.521 4.675 4.469 4.658 952,864 +0.14(+3.04%)
Jan 15, 2015 4.521 4.581 4.469 4.521 1,047,459 -0.04(-0.94%)
Jan 14, 2015 4.624 4.641 4.478 4.564 882,399 -0.09(-2.03%)
Jan 13, 2015 4.787 4.941 4.598 4.658 816,616 -0.09(-1.99%)
Jan 12, 2015 4.821 4.907 4.701 4.752 698,071 -0.07(-1.42%)
Jan 09, 2015 4.958 4.975 4.804 4.821 801,647 -0.15(-2.94%)
Jan 08, 2015 4.950 4.984 4.847 4.967 910,054 +0.09(+1.94%)
Jan 07, 2015 4.692 4.907 4.684 4.872 1,152,223 +0.21(+4.41%)
Jan 06, 2015 4.864 4.915 4.667 4.667 972,005 -0.19(-3.89%)
Jan 05, 2015 4.898 4.924 4.812 4.855 675,958 -0.07(-1.39%)
Jan 02, 2015 5.061 5.087 4.847 4.924 690,269 -0.11(-2.21%)
Dec 31, 2014 5.061 5.035 5.035 5.035 827,329 +0.00(+0.00%)
Dec 30, 2014 5.001 5.061 4.967 5.035 445,707 +0.03(+0.51%)
Dec 29, 2014 5.001 5.061 4.975 5.010 818,749 +0.01(+0.17%)
Dec 26, 2014 5.035 5.053 4.975 5.001 274,509 -0.01(-0.17%)
Dec 24, 2014 5.053 5.010 5.010 5.010 280,361 -0.04(-0.85%)
Dec 23, 2014 5.061 5.070 5.001 5.053 1,046,780 +0.03(+0.51%)
Dec 22, 2014 5.001 5.070 4.937 5.027 631,817 +0.02(+0.34%)
Dec 19, 2014 4.993 5.078 4.915 5.010 4,169,956 +0.01(+0.17%)
Dec 18, 2014 4.924 5.001 4.881 5.001 1,090,275 +0.18(+3.74%)
Dec 17, 2014 4.641 4.821 4.598 4.821 1,786,177 +0.17(+3.69%)
Dec 16, 2014 4.684 4.787 4.632 4.649 981,139 -0.03(-0.55%)
Dec 15, 2014 4.804 4.855 4.658 4.675 799,686 -0.07(-1.45%)
Dec 12, 2014 4.675 4.847 4.675 4.744 1,502,164 -0.03(-0.54%)
Dec 11, 2014 4.975 5.001 4.744 4.769 841,744 -0.16(-3.30%)
Dec 10, 2014 4.993 5.040 4.898 4.932 1,863,404 -0.11(-2.21%)
Dec 09, 2014 4.890 5.078 4.838 5.044 1,583,650 +0.05(+1.03%)
Dec 08, 2014 4.667 5.010 4.649 4.993 1,815,718 +0.30(+6.40%)
Dec 05, 2014 4.521 4.752 4.521 4.692 1,994,793 +0.19(+4.19%)
Dec 04, 2014 4.478 4.521 4.469 4.504 979,683 +0.01(+0.19%)
Dec 03, 2014 4.401 4.521 4.401 4.495 1,098,750 +0.09(+1.95%)
Dec 02, 2014 4.358 4.461 4.341 4.409 703,707 +0.08(+1.78%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.