FBNK

First Connecticut Bancorp, Inc. Historical Stock Prices

$15.89
*  
0.07
0.44%
Get FBNK Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading FBNK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FBNK Pre-Market
 
 
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 04-MAY-2015 TO 04-AUG-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  15.91  16.08  15.85  15.89 70,940
08/04/2015 15.91 16.08 15.85 15.89 70,725
08/03/2015 16.06 16.12 15.8 15.82 8,965
07/31/2015 16.06 16.14 16 16.12 21,973
07/30/2015 15.9 16.11 15.9 16.09 38,323
07/29/2015 15.8 16.03 15.42 16 28,529
07/28/2015 15.43 15.8199 15.36 15.81 36,695
07/27/2015 15.4 15.59 15.37 15.52 11,132
07/24/2015 15.39 15.58 15.36 15.52 14,868
07/23/2015 15.3 15.85 15.3 15.46 18,243
07/22/2015 15.69 15.9 15.69 15.72 8,477
07/21/2015 15.59 15.94 15.59 15.67 16,668
07/20/2015 15.45 15.6 15.45 15.59 45,416
07/17/2015 15.5 15.56 15.31 15.46 39,875
07/16/2015 15.6 15.62 15.5 15.53 27,129
07/15/2015 15.54 15.64 15.54 15.56 16,174
07/14/2015 15.52 15.68 15.4 15.58 31,988
07/13/2015 15.51 15.55 15.362 15.47 14,766
07/10/2015 15.51 15.83 15.34 15.4 18,690
07/09/2015 15.55 15.55 15.2501 15.34 27,392
07/08/2015 15.45 15.51 15.31 15.4 21,733
07/07/2015 15.76 15.85 15.44 15.54 13,681
07/06/2015 15.65 15.9 15.64 15.8 18,141
07/02/2015 15.99 16.01 15.65 15.91 31,378
07/01/2015 16 16.04 15.84 15.94 16,460
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
*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?