FBNK

First Connecticut Bancorp, Inc. Historical Stock Prices

$15.87
*  
0.08
0.5%
Get FBNK Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading FBNK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.04  16.21  15.87  15.87 30,429
06/30/2015 16.1 16.21 15.87 15.87 30,429
06/29/2015 16.08 16.24 15.6 15.95 28,799
06/26/2015 15.78 16.2 15.64 16.11 174,123
06/25/2015 15.75 15.95 15.75 15.88 16,043
06/24/2015 15.59 15.86 15.53 15.75 124,302
06/23/2015 15.6 15.6 15.49 15.54 20,039
06/22/2015 15.3 15.7 15.3 15.69 23,042
06/19/2015 15.08 15.37 15 15.25 57,787
06/18/2015 15.29 15.29 15.08 15.12 36,943
06/17/2015 15.4 15.4 15.25 15.25 10,035
06/16/2015 15.2 15.41 15.15 15.4 16,591
06/15/2015 15.09 15.3 14.87 15.26 18,200
06/12/2015 15.18 15.3 14.95 15.2 24,668
06/11/2015 15.19 15.21 15.12 15.2 7,382
06/10/2015 15.11 15.3 15.1 15.12 29,594
06/09/2015 15.08 15.14 14.99 15.01 13,060
06/08/2015 15.12 15.18 15.06 15.12 17,213
06/05/2015 14.75 15.11 14.73 15.09 26,263
06/04/2015 14.78 14.78 14.66 14.71 19,071
06/03/2015 14.69 14.83 14.69 14.81 21,187
06/02/2015 14.55 14.79 14.55 14.65 108,891
06/01/2015 14.69 14.69 14.535 14.58 33,433
05/29/2015 14.58 14.6 14.55 14.58 23,512
05/28/2015 14.59 14.78 14.59 14.62 22,442
05/27/2015 14.62 14.7999 14.6 14.7 52,177
05/26/2015 14.7 14.74 14.59 14.63 35,211
05/22/2015 14.74 14.82 14.57 14.75 26,682
05/21/2015 14.75 14.81 14.75 14.78 7,414
05/20/2015 14.76 14.8 14.69 14.77 23,376
05/19/2015 14.68 14.83 14.67 14.75 48,137
05/18/2015 14.63 14.75 14.62 14.74 17,152
05/15/2015 14.85 14.85 14.7 14.7 76,703
05/14/2015 14.75 14.92 14.7 14.89 152,505
05/13/2015 14.75 14.77 14.7 14.75 16,432
05/12/2015 14.72 14.75 14.67 14.75 21,367
05/11/2015 14.73 14.9 14.695 14.85 100,365
05/08/2015 14.75 14.81 14.68 14.76 43,061
05/07/2015 14.86 14.9164 14.64 14.75 29,972
05/06/2015 14.89 14.97 14.7 14.93 87,181
05/05/2015 14.99 15 14.75 14.86 29,607
05/04/2015 15.3513 15.3513 14.85 15.05 29,462
05/01/2015 14.9 15.03 14.85 15.02 53,408
04/30/2015 15.1 15.17 14.77 14.78 47,090
04/29/2015 15.27 15.35 15.18 15.19 8,408
04/28/2015 15.41 15.42 15.19 15.25 63,155
04/27/2015 15.37 15.49 15.11 15.4 50,388
04/24/2015 15.44 15.45 15.18 15.41 12,828
04/23/2015 15.12 15.45 15.05 15.43 11,988
04/22/2015 15.2 15.27 15.17 15.22 2,577
04/21/2015 15.33 15.33 15.151 15.21 6,315
04/20/2015 15.18 15.38 15.18 15.38 5,011
04/17/2015 15.25 15.36 15.07 15.1 16,434
04/16/2015 15.33 15.43 15.28 15.37 5,184
04/15/2015 15.34 15.46 15.3 15.44 16,755
04/14/2015 15.33 15.44 15.21 15.25 10,858
04/13/2015 15.3 15.3 15.23 15.25 16,588
04/10/2015 15.51 15.51 15.1 15.23 18,078
04/09/2015 15.63 15.63 15.3 15.43 13,092
04/08/2015 15.5 15.64 15.45 15.64 7,964
04/07/2015 15.49 15.65 15.41 15.53 15,759
04/06/2015 15.32 15.68 15.32 15.42 7,599
04/02/2015 15.43 15.56 15.25 15.37 13,716
04/01/2015 15.25 15.69 15.16 15.43 28,225
03/31/2015 15.5 15.56 15.21 15.37 29,058
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?