Historical Stock Prices

FBSS 
$17.2
*  
0.20
1.15%
Get FBSS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FBSS 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: 1 Year, From 24-APR-2014 TO 24-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.
04/24/2015 16.9 17.2 16.9 17.2 842
04/23/2015 17.4 17.4 17.4 17.4 00
04/22/2015 17.4 17.4 17.4 17.4 100
04/21/2015 16.95 16.95 16.95 16.95 00
04/20/2015 16.95 16.95 16.95 16.95 00
04/17/2015 16.88 16.95 16.88 16.95 301
04/16/2015 16.72 16.72 16.72 16.72 00
04/15/2015 16.72 16.72 16.72 16.72 00
04/14/2015 16.75 16.95 16.72 16.72 850
04/13/2015 16.72 16.72 16.72 16.72 00
04/10/2015 16.72 16.72 16.72 16.72 00
04/09/2015 16.72 16.72 16.72 16.72 610
04/08/2015 16.77 16.77 16.77 16.77 00
04/07/2015 16.77 16.77 16.77 16.77 00
04/06/2015 17.99 17.99 16.72 16.77 503
04/02/2015 17.36 17.36 17.36 17.36 00
04/01/2015 17.4 17.4 17.3 17.36 1,827
03/31/2015 16.7 16.7 16.7 16.7 00
03/30/2015 16.7 16.7 16.7 16.7 00
03/27/2015 16.7 16.7 16.65 16.7 6,453
03/26/2015 16.6 16.785 16.6 16.7 3,802
03/25/2015 16.75 16.775 16.55 16.6001 4,307
03/24/2015 16.5 16.65 16.5 16.5501 1,835
03/23/2015 16.55 16.65 16.5 16.55 3,594
03/20/2015 16.55 16.55 16.5 16.5001 1,384
03/19/2015 17.27 17.27 16.7 16.718 3,462
03/18/2015 16.5 16.721 16.5 16.721 2,815
03/17/2015 16.8111 16.8111 16.5 16.5 595
03/16/2015 17.21 17.21 17.21 17.21 00
03/13/2015 17.21 17.21 17.21 17.21 00
03/12/2015 17.63 17.63 17.21 17.21 517
03/11/2015 17.77 17.77 17.77 17.77 117
03/10/2015 17 17.77 16.95 16.9501 4,407
03/09/2015 16.946 16.946 16.946 16.946 100
03/06/2015 17 17.14 16.7 16.7 2,212
03/05/2015 17.55 17.55 17.55 17.55 113
03/04/2015 17.035 17.035 17.035 17.035 00
03/03/2015 17.15 17.15 16.82 17.035 6,917
03/02/2015 17.15 17.15 17.15 17.15 00
02/27/2015 17.15 17.15 17.15 17.15 280
02/26/2015 16.85 17 16.85 17 7,799
02/25/2015 16.832 17 16.8 16.8 803
02/24/2015 16.63 18.7 16.62 16.72 3,100
02/23/2015 16.37 16.604 16.37 16.604 550
02/20/2015 16.5 16.5 16.25 16.25 950
02/19/2015 17 17.3 16.5 16.93 11,838
02/18/2015 17.11 17.25 16.04 17.2 1,835
02/17/2015 17.65 17.65 17.5 17.5001 800
02/13/2015 17.7 17.83 17.59 17.59 1,198
02/12/2015 17.33 17.75 17.33 17.7 1,255
02/11/2015 18.05 18.05 18.05 18.05 00
02/10/2015 18.05 18.05 18.05 18.05 00
02/09/2015 18.05 18.05 18.05 18.05 00
02/06/2015 18.05 18.05 18.05 18.05 406
02/05/2015 18.2 18.2 18.2 18.2 00
02/04/2015 18.58 18.58 18.2 18.2 1,506
02/03/2015 18.41 18.504 18.4 18.4 1,400
02/02/2015 18.61 18.619 18.4589 18.4589 699
01/30/2015 18.97 18.97 18.97 18.97 00
01/29/2015 18.97 18.97 18.97 18.97 132
01/28/2015 19 19.49 18.6101 19 15,265
01/27/2015 18.868 18.868 18.868 18.868 300
01/26/2015 19.55 19.55 19.55 19.55 00
01/23/2015 20 20 19.55 19.55 457
01/22/2015 18.61 20 18.61 20 2,100
01/21/2015 20.6 20.6 20.6 20.6 00
01/20/2015 20.6 20.6 20.6 20.6 00
01/16/2015 20.88 20.88 20.6 20.6 1,218
01/15/2015 20.92 20.92 18.95 20 700
01/14/2015 20.9999 20.9999 20.9999 20.9999 00
01/13/2015 20.9999 20.9999 20.9999 20.9999 322
01/12/2015 18.82 19 18.463 19 837
01/09/2015 19.8 19.9 19.8 19.9 2,122
01/08/2015 19 19 19 19 00
01/07/2015 20 20 19 19 638
01/06/2015 19.79 19.79 19.79 19.79 391
01/05/2015 19.47 19.47 19.47 19.47 297
01/02/2015 20.43 20.64 19.7 20.64 2,353
12/31/2014 18.45 18.45 18.45 18.45 115
12/30/2014 18.65 19.7 18.65 19.7 2,304
12/29/2014 19.7 19.7 19.7 19.7 298
12/26/2014 19.6 19.6 19.6 19.6 00
12/24/2014 19.6 19.6 19.6 19.6 00
12/23/2014 19.6 19.6 19.6 19.6 691
12/22/2014 19.5999 19.5999 19.5999 19.5999 00
12/19/2014 19.5999 19.5999 19.5999 19.5999 00
12/18/2014 19.6 19.6 19.5999 19.5999 601
12/17/2014 18.43 19.6 18.43 19.02 1,622
12/16/2014 18.71 18.71 18.71 18.71 00
12/15/2014 18.71 18.71 18.71 18.71 802
12/12/2014 19.2 19.4899 19.2 19.4899 1,014
12/11/2014 18.7 19.2 18.7 19.2 600
12/10/2014 18.7 19.59 18.7 19.59 1,202
12/09/2014 18.5501 19.55 18.5501 19.55 1,096
12/08/2014 19.591 19.6 19.591 19.6 1,600
12/05/2014 18.62 18.66 18.62 18.66 445
12/04/2014 18.6 18.65 18.6 18.62 500
12/03/2014 19 19 18.6001 18.6001 2,024
12/02/2014 19.54 19.54 18.635 19.18 1,014
12/01/2014 19 19 19 19 334
11/28/2014 19.68 19.68 19.68 19.68 200
11/26/2014 18.61 18.61 18.61 18.61 100
11/25/2014 19.7 19.7 19.7 19.7 555
11/24/2014 18.68 18.68 18.68 18.68 110
11/21/2014 19.7 19.7 19.7 19.7 1,074
11/20/2014 19.7 19.7 19.7 19.7 630
11/19/2014 19.7 19.7 19.585 19.585 500
11/18/2014 19.7599 19.7599 19.5 19.5 1,100
11/17/2014 18.67 20 18.67 19.8 1,005
11/14/2014 19 19 18.75 18.75 885
11/13/2014 19.78 19.78 19.749 19.749 875
11/12/2014 18.75 20 18.75 19.7298 2,075
11/11/2014 18.41 18.41 18.41 18.41 00
11/10/2014 18.41 18.41 18.41 18.41 00
11/07/2014 18.41 18.41 18.41 18.41 00
11/06/2014 18.41 18.41 18.41 18.41 00
11/05/2014 18.41 18.41 18.41 18.41 150
11/04/2014 19.0151 19.9999 19.0151 19.6 1,485
11/03/2014 18.74 20 18.74 19.991 2,319
10/31/2014 20 20 19.2 20 11,428
10/30/2014 19.95 20 19.6 19.65 1,776
10/29/2014 19.5905 19.5905 19.5905 19.5905 00
10/28/2014 19.5905 19.5905 19.5905 19.5905 00
10/27/2014 19.5905 19.5905 19.5905 19.5905 00
10/24/2014 19.9 19.9999 19.522 19.5905 1,140
10/23/2014 19.8999 19.8999 19.8999 19.8999 301
10/22/2014 19.67 19.95 18.7 19.95 4,901
10/21/2014 20.97 21 18 18.05 6,155
10/20/2014 21 21 18.49 19.645 4,025
10/17/2014 18.01 21.5 18.01 21.5 2,104
10/16/2014 17.5 19 17.5 18.9999 1,500
10/15/2014 17.81 18.5 17.5001 18.4 3,338
10/14/2014 18 18 17.95 17.95 3,242
10/13/2014 17.5 17.5 17.5 17.5 300
10/10/2014 16.91 17.62 16.61 17.61 3,532
10/09/2014 16.95 17 16.95 17 778
10/08/2014 16.75 17 16.2101 16.2101 2,212
10/07/2014 16.38 16.5 16.2101 16.4985 2,634
10/06/2014 16.26 16.26 16.26 16.26 00
10/03/2014 16.47 16.47 16.26 16.26 285
10/02/2014 16.47 16.47 16.413 16.47 1,706
10/01/2014 16.36 16.36 16 16.15 6,391
09/30/2014 16.26 16.26 16.26 16.26 00
09/29/2014 16.01 16.3 16.01 16.26 1,159
09/26/2014 16.47 16.47 16.1201 16.3 2,251
09/25/2014 16.0872 16.25 16.0872 16.25 4,556
09/24/2014 16.32 16.47 16.2 16.47 4,333
09/23/2014 16.66 16.95 16 16.48 3,720
09/22/2014 16.44 17 16.44 17 8,224
09/19/2014 16.27 16.5 16.27 16.5 1,296
09/18/2014 15.53 16.5 15.52 16.45 6,446
09/17/2014 16.5 16.6 16.25 16.5 25,411
09/16/2014 16.25 16.5 16.21 16.5 3,343
09/15/2014 16.499 16.5 16.25 16.5 5,700
09/12/2014 16.5 16.5 16.42 16.5 11,101
09/11/2014 15.98 16.5 15.98 16.5 2,646
09/10/2014 15.78 15.78 15.78 15.78 00
09/09/2014 15.78 15.78 15.78 15.78 00
09/08/2014 15.9 15.9 15.78 15.78 801
09/05/2014 16.029 16.03 15.79 15.79 2,900
09/04/2014 15.88 16.089 15.4301 15.98 1,355
09/03/2014 16.5 16.5 15.68 15.87 17,529
09/02/2014 16.5 16.5 16.5 16.5 200
08/29/2014 16.1918 16.37 16.1918 16.37 439
08/28/2014 16.5 16.5 15.85 16.49 7,075
08/27/2014 16.249 16.4 16.01 16.25 5,175
08/26/2014 16.5 16.59 15.76 16.28 44,035
08/25/2014 15.99 16.5 15.65 16.5 28,722
08/22/2014 15.94 15.94 15.94 15.94 00
08/21/2014 15.75 15.94 15.75 15.94 1,800
08/20/2014 16 16 15.9999 15.9999 600
08/19/2014 16 16 15.9999 16 3,308
08/18/2014 15.9 16 15.85 16 4,432
08/15/2014 15.62 15.76 15.62 15.76 807
08/14/2014 15.3674 15.65 15.3674 15.65 481
08/13/2014 15.7 15.82 15.5 15.75 1,712
08/12/2014 15.49 15.87 15.49 15.8201 36,036
08/11/2014 15.7601 15.8 15.53 15.71 15,900
08/08/2014 15.8999 15.8999 15.8999 15.8999 100
08/07/2014 16 16 16 16 00
08/06/2014 16 16 16 16 00
08/05/2014 16 16 16 16 00
08/04/2014 16 16 15.9899 16 1,400
08/01/2014 15.32 15.32 15.32 15.32 00
07/31/2014 15.84 16 15.32 15.32 1,469
07/30/2014 15.9 16 15.75 15.91 1,360
07/29/2014 15.93 16 15.9 16 1,412
07/28/2014 15.54 16 15.333 15.8501 7,701
07/25/2014 15.7 16 15.25 15.7 2,439
07/24/2014 15.7 15.7 15.7 15.7 00
07/23/2014 15.53 15.99 15.36 15.7 2,047
07/22/2014 15.71 15.89 15.69 15.89 5,702
07/21/2014 15.95 16 15.93 15.989 1,121
07/18/2014 16.42 16.42 15.95 15.95 3,817
07/17/2014 15.79 16.69 15.7 16.301 7,832
07/16/2014 16 16.05 15.982 16.05 2,727
07/15/2014 16.22 16.25 15.4501 15.78 2,200
07/14/2014 15.45 16 15.45 15.64 2,323
07/11/2014 15.75 16.02 15.75 15.86 1,888
07/10/2014 16.25 16.25 16.25 16.25 509
07/09/2014 16.5 16.5 16.5 16.5 233
07/08/2014 15.98 16.5 15.94 16.21 8,335
07/07/2014 16 16 15.94 16 600
07/03/2014 16 16 15.96 15.9756 801
07/02/2014 16 16 15.75 15.75 656
07/01/2014 15.903 16 15.61 15.61 2,222
06/30/2014 15.2 15.2 15.2 15.2 00
06/27/2014 15.75 15.75 15.2 15.2 1,150
06/26/2014 15.79 16 15.53 15.86 2,308
06/25/2014 15.847 15.85 15.7499 15.85 1,591
06/24/2014 15.85 15.85 15.85 15.85 355
06/23/2014 16 16 15.8 15.8 1,024
06/20/2014 15.5 15.5 15.5 15.5 227
06/19/2014 16 16 16 16 188
06/18/2014 15.55 15.625 15.5 15.625 1,146
06/17/2014 15.9999 15.9999 15.9999 15.9999 00
06/16/2014 15.97 16 15.97 15.9999 1,682
06/13/2014 15.72 15.75 15.5 15.6 11,064
06/12/2014 15.35 15.35 15.32 15.32 264
06/11/2014 15.1301 15.1301 15.1301 15.1301 1,807
06/10/2014 15.74 15.75 15.74 15.75 704
06/09/2014 15.6 15.6 15.6 15.6 219
06/06/2014 15.74 15.75 15.73 15.75 2,515
06/05/2014 15.23 15.23 15.23 15.23 00
06/04/2014 15.23 15.23 15.23 15.23 00
06/03/2014 15.72 15.72 15.23 15.23 1,168
06/02/2014 15.0601 15.33 15.0601 15.33 2,547
05/30/2014 15.05 15.05 15.05 15.05 111
05/29/2014 15.73 15.73 15.7298 15.7298 414
05/28/2014 15.74 15.74 15.74 15.74 321
05/27/2014 15.7326 15.7326 15.7326 15.7326 712
05/23/2014 15 15.055 14.99 15.055 1,412
05/22/2014 14.96 14.96 14.96 14.96 00
05/21/2014 14.96 14.96 14.96 14.96 00
05/20/2014 14.96 14.96 14.96 14.96 00
05/19/2014 15 15 14.96 14.96 671
05/16/2014 14.97 14.97 14.97 14.97 265
05/15/2014 15 15 14.64 15 1,163
05/14/2014 14.5 14.5 14.5 14.5 435
05/13/2014 15 15.12 15 15 3,184
05/12/2014 15.1 15.19 14.33 15.03 2,030
05/09/2014 15.11 15.22 15.03 15.1 1,503
05/08/2014 15.35 15.35 15.35 15.35 00
05/07/2014 15.2 15.35 15.2 15.35 2,995
05/06/2014 15.5 15.5 15.5 15.5 00
05/05/2014 15.5 15.5 15.5 15.5 319
05/02/2014 15.1 15.1 15.1 15.1 00
05/01/2014 15.3775 15.3775 15.1 15.1 421
04/30/2014 15.027 15.47 15.027 15.4695 1,803
04/29/2014 15.092 15.092 15.092 15.092 223
04/28/2014 15.3 15.4 15 15.05 6,402
04/25/2014 15.157 15.46 15.1038 15.46 603
04/24/2014 15.48 15.48 15.48 15.48 348
*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?