FCCO

Historical Stock Prices

$11.536
*  
0.0641
0.55%
Get FCCO Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading FCCO 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 17-APR-2014 TO 17-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.
04/17/2015 11.6 11.6 11.536 11.536 479
04/16/2015 11.41 11.646 11.41 11.6001 828
04/15/2015 11.55 11.55 11.55 11.55 774
04/14/2015 11.56 11.63 11.55 11.55 891
04/13/2015 11.806 11.93 11.64 11.64 1,474
04/10/2015 12.01 12.01 11.62 11.64 2,115
04/09/2015 12.01 12.01 12.01 12.01 100
04/08/2015 12.05 12.09 12.05 12.07 3,682
04/07/2015 11.91 12.0538 11.91 12.029 452
04/06/2015 12.1 12.1 11.87 11.9 7,635
04/02/2015 12.0999 12.0999 12.0999 12.0999 00
04/01/2015 11.94 12.0999 11.94 12.0999 3,925
03/31/2015 11.75 11.75 11.66 11.66 800
03/30/2015 11.65 11.77 11.65 11.77 584
03/27/2015 11.7001 11.7001 11.7001 11.7001 00
03/26/2015 11.7001 11.7001 11.7001 11.7001 00
03/25/2015 11.75 11.7501 11.7001 11.7001 2,908
03/24/2015 11.78 11.8 11.56 11.78 5,673
03/23/2015 11.85 11.86 11.7701 11.8 14,775
03/20/2015 11.78 11.95 11.77 11.77 5,748
03/19/2015 11.81 11.82 11.75 11.82 9,394
03/18/2015 11.55 11.9 11.55 11.61 5,247
03/17/2015 11.82 11.82 11.55 11.56 7,198
03/16/2015 11.76 11.76 11.75 11.7501 2,789
03/13/2015 11.78 11.784 11.75 11.75 2,100
03/12/2015 11.761 11.761 11.76 11.76 578
03/11/2015 11.78 11.99 11.76 11.79 770
03/10/2015 11.77 11.77 11.77 11.77 201
03/09/2015 11.77 12.03 11.77 11.77 16,599
03/06/2015 11.78 12 11.78 11.91 5,082
03/05/2015 11.86 11.86 11.85 11.85 5,100
03/04/2015 11.78 11.85 11.78 11.825 9,522
03/03/2015 11.78 11.78 11.78 11.78 949
03/02/2015 11.77 11.869 11.76 11.78 4,687
02/27/2015 11.7601 11.84 11.7601 11.78 643
02/26/2015 11.79 11.8199 11.76 11.78 1,703
02/25/2015 11.77 11.77 11.76 11.76 2,223
02/24/2015 11.79 11.82 11.77 11.77 603
02/23/2015 11.76 11.7898 11.75 11.75 4,279
02/20/2015 11.74 11.75 11.73 11.73 9,356
02/19/2015 11.49 11.7501 11.49 11.7075 12,978
02/18/2015 11.599 11.599 11.5 11.5 5,319
02/17/2015 11.34 11.54 11.34 11.5 6,318
02/13/2015 11.25 11.5 11.25 11.49 12,858
02/12/2015 11.23 11.43 11.23 11.3 12,678
02/11/2015 11.35 11.35 11.35 11.35 240
02/10/2015 11.57 11.57 11.35 11.37 2,573
02/09/2015 11.27 11.46 11.26 11.46 2,206
02/06/2015 11.2 11.3899 11.2 11.35 3,632
02/05/2015 11.49 11.49 11.1 11.34 2,910
02/04/2015 11.68 11.68 11.25 11.25 8,520
02/03/2015 11.5 11.5 11.04 11.385 6,147
02/02/2015 11.05 11.49 11.05 11.28 1,949
01/30/2015 10.9501 11 10.9501 11 647
01/29/2015 11.08 11.09 11 11 8,752
01/28/2015 11.131 11.131 11.05 11.05 499
01/27/2015 11.0551 11.06 11.0551 11.06 1,100
01/26/2015 10.86 11.13 10.86 11.06 9,520
01/23/2015 11 11.05 11 11.05 11,138
01/22/2015 10.8 10.95 10.8 10.95 8,448
01/21/2015 10.8 10.87 10.8 10.87 1,100
01/20/2015 10.76 10.79 10.75 10.785 6,754
01/16/2015 10.78 10.81 10.75 10.81 1,193
01/15/2015 10.83 10.83 10.76 10.79 2,702
01/14/2015 10.75 10.84 10.75 10.82 14,288
01/13/2015 10.75 10.86 10.75 10.86 731
01/12/2015 10.75 10.9 10.75 10.885 3,662
01/09/2015 11.02 11.02 10.72 10.92 5,867
01/08/2015 11.25 11.25 10.95 10.95 7,705
01/07/2015 10.91 11.29 10.91 11.16 21,712
01/06/2015 11.05 11.17 11.05 11.17 400
01/05/2015 11.04 11.04 11.04 11.04 00
01/02/2015 11.01 11.27 10.98 11.04 6,292
12/31/2014 11.26 11.49 11.17 11.3105 18,972
12/30/2014 11.49 11.61 11.26 11.42 12,351
12/29/2014 11.59 11.69 11.25 11.39 8,602
12/26/2014 11.33 11.56 11.33 11.55 4,618
12/24/2014 11.23 11.675 11.23 11.35 3,839
12/23/2014 11.02 11.4399 10.99 11.22 8,361
12/22/2014 10.86 11.5 10.86 11.49 5,955
12/19/2014 11.71 11.75 10.78 10.78 38,850
12/18/2014 11.5 11.75 10.91 11.34 18,855
12/17/2014 11.45 11.5 11.36 11.5 12,187
12/16/2014 11.5 11.5 11.302 11.45 14,570
12/15/2014 11.25 11.4 11.25 11.4 19,371
12/12/2014 11.17 11.5 11 11.19 4,279
12/11/2014 11.3 11.3 11.25 11.29 8,747
12/10/2014 11.099 11.25 11.07 11.24 28,018
12/09/2014 10.95 11.35 10.95 11.2 8,002
12/08/2014 10.93 10.95 10.85 10.95 5,619
12/05/2014 10.84 10.9 10.79 10.79 7,306
12/04/2014 10.81 10.84 10.81 10.82 1,400
12/03/2014 10.75 10.85 10.75 10.75 5,401
12/02/2014 10.72 10.74 10.72 10.73 1,940
12/01/2014 10.72 10.74 10.71 10.74 4,535
11/28/2014 10.733 10.733 10.733 10.733 200
11/26/2014 10.7382 10.7382 10.7382 10.7382 00
11/25/2014 10.7382 10.7382 10.7382 10.7382 390
11/24/2014 10.72 10.72 10.72 10.72 00
11/21/2014 10.75 10.75 10.7 10.72 15,263
11/20/2014 10.742 10.742 10.67 10.67 4,161
11/19/2014 10.74 10.74 10.74 10.74 00
11/18/2014 10.73 10.75 10.7 10.74 7,832
11/17/2014 10.73 10.74 10.71 10.71 2,119
11/14/2014 10.75 10.75 10.66 10.66 540
11/13/2014 10.68 10.68 10.68 10.68 563
11/12/2014 10.739 10.739 10.739 10.739 00
11/11/2014 10.74 10.74 10.6905 10.739 2,772
11/10/2014 10.75 10.75 10.75 10.75 100
11/07/2014 10.65 10.75 10.6 10.75 3,759
11/06/2014 10.6501 10.6501 10.6501 10.6501 00
11/05/2014 10.7 10.7 10.6501 10.6501 905
11/04/2014 10.6401 10.7 10.6401 10.65 4,699
11/03/2014 10.62 10.7 10.62 10.7 1,000
10/31/2014 10.66 10.66 10.62 10.62 152,882
10/30/2014 10.67 10.67 10.6 10.62 3,125
10/29/2014 10.68 10.69 10.65 10.65 16,634
10/28/2014 10.74 10.79 10.74 10.79 6,239
10/27/2014 10.7499 10.7499 10.7499 10.7499 00
10/24/2014 10.74 10.7499 10.7 10.7499 2,609
10/23/2014 10.6 10.69 10.6 10.69 5,100
10/22/2014 10.6916 10.6916 10.6 10.6 1,810
10/21/2014 10.632 10.632 10.632 10.632 500
10/20/2014 10.65 10.65 10.65 10.65 00
10/17/2014 10.6 10.65 10.6 10.65 450
10/16/2014 10.6 10.6 10.6 10.6 600
10/15/2014 10.689 10.689 10.51 10.6 9,947
10/14/2014 10.6 10.6799 10.6 10.6 1,334
10/13/2014 10.6 10.6 10.6 10.6 50,100
10/10/2014 10.6009 10.628 10.6 10.628 971
10/09/2014 10.6001 10.6001 10.6001 10.6001 200
10/08/2014 10.6 10.6 10.6 10.6 50,110
10/07/2014 10.64 10.64 10.6 10.62 3,148
10/06/2014 10.66 10.66 10.6 10.6 6,527
10/03/2014 10.61 10.61 10.61 10.61 1,329
10/02/2014 10.62 10.62 10.6 10.61 2,056
10/01/2014 10.6101 10.6101 10.61 10.61 2,773
09/30/2014 10.63 10.64 10.63 10.64 526
09/29/2014 10.62 10.65 10.62 10.62 614
09/26/2014 10.7499 10.7499 10.7499 10.7499 00
09/25/2014 10.7499 10.7499 10.7499 10.7499 00
09/24/2014 10.7499 10.7499 10.7499 10.7499 131
09/23/2014 10.75 10.75 10.6824 10.74 1,141
09/22/2014 10.8 10.8 10.8 10.8 00
09/19/2014 10.74 10.8 10.69 10.8 16,319
09/18/2014 10.72 10.72 10.69 10.69 2,759
09/17/2014 10.61 10.7 10.61 10.7 3,615
09/16/2014 10.67 10.67 10.61 10.61 3,146
09/15/2014 10.65 10.72 10.65 10.65 1,231
09/12/2014 10.66 10.66 10.66 10.66 121
09/11/2014 10.6601 10.675 10.61 10.6201 5,654
09/10/2014 10.75 10.75 10.65 10.66 6,984
09/09/2014 10.63 10.74 10.62 10.7209 1,681
09/08/2014 10.75 10.75 10.61 10.72 3,871
09/05/2014 10.635 10.73 10.63 10.73 22,925
09/04/2014 10.61 10.65 10.601 10.601 1,495
09/03/2014 10.73 10.73 10.6 10.65 10,787
09/02/2014 10.75 10.7899 10.71 10.75 1,505
08/29/2014 10.75 10.79 10.6501 10.79 4,347
08/28/2014 10.75 10.75 10.7 10.75 2,400
08/27/2014 10.75 10.75 10.65 10.71 6,308
08/26/2014 10.71 10.75 10.61 10.75 5,586
08/25/2014 10.72 10.7899 10.6501 10.745 3,634
08/22/2014 10.7465 10.75 10.725 10.75 2,700
08/21/2014 10.79 10.79 10.7896 10.7896 3,000
08/20/2014 10.65 10.67 10.65 10.67 2,484
08/19/2014 10.65 10.67 10.65 10.6501 1,068
08/18/2014 10.79 10.7999 10.6 10.7999 12,682
08/15/2014 10.69 10.7 10.65 10.65 1,892
08/14/2014 10.65 10.65 10.65 10.65 00
08/13/2014 10.7 10.749 10.55 10.65 4,569
08/12/2014 10.47 10.65 10.47 10.615 4,698
08/11/2014 10.66 10.725 10.65 10.68 2,917
08/08/2014 10.65 10.79 10.65 10.68 3,574
08/07/2014 10.72 10.736 10.65 10.65 4,171
08/06/2014 10.75 10.75 10.7 10.72 2,200
08/05/2014 10.63 10.7532 10.63 10.72 1,847
08/04/2014 10.7 10.7 10.24 10.51 9,260
08/01/2014 10.7 10.7 10.6 10.65 11,681
07/31/2014 10.6 10.7 10.55 10.65 58,308
07/30/2014 10.68 10.704 10.65 10.65 10,916
07/29/2014 10.68 10.75 10.67 10.67 9,225
07/28/2014 10.68 10.68 10.68 10.68 00
07/25/2014 10.72 10.75 10.66 10.68 5,282
07/24/2014 10.7 10.75 10.7 10.728 4,470
07/23/2014 10.8 10.87 10.7 10.71 6,312
07/22/2014 10.72 10.72 10.72 10.72 100
07/21/2014 10.76 10.76 10.75 10.7523 2,900
07/18/2014 10.77 10.84 10.74 10.75 28,202
07/17/2014 10.75 10.752 10.75 10.75 4,002
07/16/2014 10.865 10.865 10.7 10.8 5,523
07/15/2014 10.9 10.95 10.9 10.9499 28,198
07/14/2014 10.892 10.94 10.85 10.94 3,350
07/11/2014 10.8 10.8 10.8 10.8 2,000
07/10/2014 10.87 10.87 10.85 10.862 831
07/09/2014 10.8575 10.8575 10.85 10.85 1,000
07/08/2014 10.895 10.895 10.895 10.895 1,136
07/07/2014 10.88 10.95 10.75 10.95 11,295
07/03/2014 10.9 10.94 10.9 10.9105 2,539
07/02/2014 10.8 10.9 10.8 10.9 8,511
07/01/2014 10.75 10.82 10.651 10.82 8,555
06/30/2014 10.75 10.77 10.65 10.65 1,545
06/27/2014 10.61 10.75 10.61 10.75 1,964
06/26/2014 10.6 10.73 10.6 10.6 3,557
06/25/2014 10.65 10.67 10.45 10.5 8,563
06/24/2014 10.67 10.7475 10.65 10.65 3,491
06/23/2014 10.65 10.75 10.65 10.75 303
06/20/2014 10.75 10.83 10.65 10.83 3,723
06/19/2014 10.75 10.75 10.62 10.6201 4,676
06/18/2014 10.7 10.75 10.5545 10.75 7,944
06/17/2014 10.71 10.75 10.71 10.75 8,571
06/16/2014 10.7 10.75 10.7 10.705 1,179
06/13/2014 10.65 10.75 10.65 10.68 65,651
06/12/2014 10.7 10.75 10.7 10.71 4,769
06/11/2014 10.6 10.6 10.6 10.6 421
06/10/2014 10.7 10.8899 10.7 10.7143 2,630
06/09/2014 10.8329 10.8329 10.7225 10.7225 326
06/06/2014 10.8 10.8 10.65 10.65 9,301
06/05/2014 10.52 10.89 10.52 10.57 1,832
06/04/2014 10.8 10.8 10.61 10.61 2,618
06/03/2014 10.81 10.81 10.8 10.8 307
06/02/2014 10.89 10.9 10.84 10.85 1,142
05/30/2014 10.9 10.9 10.8 10.8 2,955
05/29/2014 10.9 10.982 10.9 10.95 6,341
05/28/2014 10.8 10.9 10.77 10.9 7,350
05/27/2014 10.739 10.9 10.61 10.9 7,726
05/23/2014 10.75 10.75 10.7499 10.75 2,142
05/22/2014 10.71 10.75 10.71 10.75 3,100
05/21/2014 10.77 10.77 10.7605 10.7605 900
05/20/2014 10.9 10.9 10.85 10.85 3,578
05/19/2014 10.87 10.9 10.711 10.9 2,800
05/16/2014 10.9 10.9 10.7501 10.7501 1,660
05/15/2014 10.9 11.04 10.57 10.792 3,336
05/14/2014 11.0195 11.08 10.95 10.9501 18,115
05/13/2014 11 11.15 11 11 20,494
05/12/2014 11.07 11.07 11 11 7,682
05/09/2014 11 11.01 11 11 2,185
05/08/2014 11 11.0583 11 11.0013 6,997
05/07/2014 11 11.01 11 11 10,039
05/06/2014 10.97 11 10.95 11 7,880
05/05/2014 11.01 11.05 11.01 11.05 2,000
05/02/2014 11.04 11.04 10.96 10.976 840
05/01/2014 10.91 11 10.91 10.962 3,419
04/30/2014 10.97 11.19 10.95 11.17 5,069
04/29/2014 10.87 11.1109 10.82 10.89 8,741
04/28/2014 10.95 11.2399 10.95 11 1,730
04/25/2014 11 11 10.95 10.95 11,500
04/24/2014 11 11.06 10.9363 10.9363 3,050
04/23/2014 11.006 11.058 11 11.058 4,475
04/22/2014 11 11.02 10.97 11.02 2,350
04/21/2014 11 11.07 10.97 10.97 5,488
04/17/2014 11.2 11.219 10.96 10.99 2,913
*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?