Historical Stock Prices

FBP 
$3.45
*  
0.01
0.29%
Get FBP Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading FBP now
Exchange: NYSE
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 28-MAY-2015 TO 28-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.
08/28/2015 3.42 3.525 3.4 3.45 743,996
08/27/2015 3.58 3.64 3.435 3.44 819,384
08/26/2015 3.23 3.58 3.18 3.54 1,598,362
08/25/2015 3.52 3.52 3.14 3.15 1,537,907
08/24/2015 3.45 3.54 3.37 3.4 1,389,408
08/21/2015 3.46 3.62 3.37 3.56 1,074,188
08/20/2015 3.54 3.63 3.47 3.54 679,061
08/19/2015 3.71 3.73 3.61 3.61 481,878
08/18/2015 3.78 3.825 3.71 3.72 333,265
08/17/2015 3.81 3.87 3.76 3.77 591,734
08/14/2015 3.88 3.92 3.81 3.85 554,857
08/13/2015 3.87 3.97 3.85 3.92 543,789
08/12/2015 3.95 3.95 3.73 3.88 1,107,523
08/11/2015 4.07 4.15 3.89 3.93 714,429
08/10/2015 4.06 4.14 4.06 4.1 384,702
08/07/2015 4.07 4.2 4.01 4.05 357,673
08/06/2015 4.17 4.22 4.05 4.11 567,369
08/05/2015 4.16 4.36 4.16 4.22 772,760
08/04/2015 4.13 4.31 4.12 4.14 716,652
08/03/2015 4.29 4.31 4.12 4.13 1,184,933
07/31/2015 4.39 4.41 4.22 4.31 958,118
07/30/2015 4.53 4.69 4.27 4.4 1,138,947
07/29/2015 4.49 4.58 4.42 4.53 715,982
07/28/2015 4.54 4.55 4.35 4.52 1,333,829
07/27/2015 4.53 4.67 4.34 4.51 780,079
07/24/2015 4.53 4.54 4.35 4.46 786,715
07/23/2015 4.69 4.81 4.55 4.56 668,663
07/22/2015 4.61 4.81 4.61 4.73 444,728
07/21/2015 4.63 4.79 4.62 4.66 418,330
07/20/2015 4.68 4.7425 4.61 4.65 532,107
07/17/2015 4.76 4.76 4.62 4.68 470,428
07/16/2015 4.9 4.92 4.74 4.75 597,098
07/15/2015 4.73 4.87 4.73 4.85 922,105
07/14/2015 4.72 4.79 4.655 4.73 1,079,192
07/13/2015 4.81 4.85 4.65 4.77 1,783,376
07/10/2015 4.66 4.77 4.66 4.76 1,268,017
07/09/2015 4.63 4.7 4.42 4.66 1,917,322
07/08/2015 4.44 4.64 4.38 4.53 1,659,746
07/07/2015 4.48 4.51 4.16 4.46 2,012,509
07/06/2015 4.68 4.78 4.38 4.48 2,690,218
07/02/2015 4.85 4.85 4.71 4.74 1,720,836
07/01/2015 4.9 5.02 4.71 4.89 3,683,750
06/30/2015 5.61 5.63 4.65 4.82 6,434,573
06/29/2015 6.15 6.2 5.33 5.59 5,088,935
06/26/2015 6.48 6.57 6.37 6.43 1,217,883
06/25/2015 6.47 6.47 6.39 6.47 941,650
06/24/2015 6.47 6.53 6.37 6.4 457,651
06/23/2015 6.39 6.53 6.39 6.53 941,110
06/22/2015 6.41 6.49 6.385 6.42 441,386
06/19/2015 6.38 6.42 6.34 6.36 1,324,006
06/18/2015 6.25 6.4 6.2 6.39 935,199
06/17/2015 6.46 6.48 6.18 6.23 471,015
06/16/2015 6.34 6.48 6.3 6.45 478,967
06/15/2015 6.34 6.43 6.24 6.38 608,525
06/12/2015 6.35 6.41 6.32 6.41 428,084
06/11/2015 6.32 6.39 6.27 6.37 452,256
06/10/2015 6.27 6.37 6.24 6.34 772,675
06/09/2015 6.22 6.29 6.175 6.22 596,013
06/08/2015 6.27 6.29 6.21 6.23 349,671
06/05/2015 6.33 6.36 6.1 6.25 640,639
06/04/2015 6.16 6.22 6.08 6.16 540,009
06/03/2015 6.15 6.23 6.1 6.22 1,201,598
06/02/2015 6.08 6.15 6.0301 6.11 683,649
06/01/2015 6.16 6.18 5.96 6.08 615,263
05/29/2015 6.14 6.14 6.03 6.12 676,679
05/28/2015 6.18 6.21 6.12 6.14 1,069,199
*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?