FBNK

First Connecticut Bancorp, Inc. Historical Stock Prices

$15.38
*  
0.28
1.85%
Get FBNK Alerts
*Delayed - data as of Apr. 20, 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 20-JAN-2015 TO 20-APR-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  15.18  15.38  15.18  15.38 5,011
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
03/30/2015 15.53 15.7 15.38 15.58 8,650
03/27/2015 15.58 15.68 15.46 15.51 20,870
03/26/2015 15.44 15.52 15.42 15.52 12,636
03/25/2015 15.66 15.69 15.42 15.49 29,171
03/24/2015 15.49 15.73 15.49 15.65 31,922
03/23/2015 15.59 15.72 15.58 15.66 12,709
03/20/2015 15.33 15.69 15.33 15.67 58,092
03/19/2015 15.18 15.33 15.08 15.31 6,402
03/18/2015 15.21 15.32 14.98 15.26 22,836
03/17/2015 15.054 15.33 15.05 15.26 7,853
03/16/2015 15.23 15.24 15.13 15.23 11,385
03/13/2015 15.21 15.24 14.92 15.09 14,737
03/12/2015 14.94 15.25 14.8 15.24 22,785
03/11/2015 14.92 15.2 14.75 14.76 28,444
03/10/2015 14.83 14.97 14.83 14.85 16,659
03/09/2015 14.81 15.01 14.81 14.97 10,419
03/06/2015 14.75 15 14.75 14.76 18,121
03/05/2015 14.82 14.94 14.75 14.79 14,802
03/04/2015 14.78 14.85 14.73 14.81 23,814
03/03/2015 14.98 14.98 14.88 14.88 3,093
03/02/2015 14.89 15.09 14.88 15.06 17,924
02/27/2015 14.86 15 14.86 14.86 22,108
02/26/2015 14.9 14.99 14.89 14.92 12,889
02/25/2015 15 15.01 14.87 14.87 9,510
02/24/2015 14.95 15 14.92 15 16,835
02/23/2015 14.93 14.93 14.86 14.92 16,133
02/20/2015 15.04 15.04 14.86 14.95 14,216
02/19/2015 15.02 15.05 15 15 8,743
02/18/2015 14.97 15.08 14.93 15.07 15,613
02/17/2015 15.24 15.24 14.945 15.01 10,760
02/13/2015 15.21 15.235 15.11 15.2 10,717
02/12/2015 15 15.11 14.97 15.09 11,146
02/11/2015 15.07 15.09 14.96 14.96 14,023
02/10/2015 15.2 15.32 15.01 15.14 13,004
02/09/2015 15.31 15.41 15.02 15.04 13,840
02/06/2015 15.47 15.51 15.27 15.41 20,374
02/05/2015 14.95 15.56 14.95 15.4 20,027
02/04/2015 14.93 15.17 14.93 15.02 24,411
02/03/2015 14.93 15.3 14.9 14.95 46,101
02/02/2015 14.75 15 14.75 14.94 114,570
01/30/2015 15.1 15.36 14.434 14.75 31,061
01/29/2015 14.75 15.39 14.75 15.25 32,629
01/28/2015 15.33 15.33 14.95 14.99 27,492
01/27/2015 15.11 15.33 15.11 15.23 18,618
01/26/2015 15.34 15.6 15.25 15.26 13,339
01/23/2015 15.71 15.71 15.22 15.39 6,556
01/22/2015 15.21 15.75 15.11 15.75 20,111
01/21/2015 15.21 15.295 14.98 15.13 15,698
01/20/2015 15.51 15.51 15.22 15.27 12,552
*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?