FCVA

Historical Stock Prices

$4.345
*  
0.055
1.28%
Get FCVA Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading FCVA 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 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 4.36 4.36 4.26 4.345 4,500
01/29/2015 4.29 4.29 4.29 4.29 00
01/28/2015 4.29 4.29 4.29 4.29 1,000
01/27/2015 4.4299 4.4299 4.4299 4.4299 00
01/26/2015 4.4299 4.4299 4.4299 4.4299 00
01/23/2015 4.429 4.4299 4.429 4.4299 985
01/22/2015 4.23 4.37 4.23 4.37 500
01/21/2015 4.22 4.32 4.21 4.25 2,800
01/20/2015 4.26 4.26 4.26 4.26 00
01/16/2015 4.27 4.4 4.26 4.26 2,046
01/15/2015 4.2738 4.2738 4.2738 4.2738 300
01/14/2015 4.3 4.33 4.25 4.33 2,401
01/13/2015 4.31 4.31 4.21 4.21 41,434
01/12/2015 4.281 4.35 4.28 4.28 4,200
01/09/2015 4.38 4.41 4.35 4.35 1,030
01/08/2015 4.31 4.35 4.3 4.35 1,200
01/07/2015 4.34 4.35 4.34 4.35 4,227
01/06/2015 4.4 4.4 4.27 4.27 2,007
01/05/2015 4.2801 4.2801 4.2801 4.2801 516
01/02/2015 4.39 4.42 4.35 4.35 11,432
12/31/2014 4.37 4.4 4.22 4.4 56,368
12/30/2014 4.3999 4.3999 4.3999 4.3999 103
12/29/2014 4.2601 4.2601 4.2601 4.2601 906
12/26/2014 4.34 4.34 4.34 4.34 00
12/24/2014 4.37 4.37 4.34 4.34 2,002
12/23/2014 4.3506 4.3506 4.24 4.24 1,221
12/22/2014 4.31 4.31 4.23 4.23 1,663
12/19/2014 4.37 4.37 4.22 4.22 920
12/18/2014 4.26 4.32 4.2 4.2 4,389
12/17/2014 4.28 4.28 4.23 4.23 2,570
12/16/2014 4.32 4.35 4.27 4.3 34,137
12/15/2014 4.3101 4.3101 4.3101 4.3101 00
12/12/2014 4.3101 4.3101 4.3101 4.3101 249
12/11/2014 4.31 4.34 4.31 4.34 1,129
12/10/2014 4.31 4.31 4.31 4.31 3,413
12/09/2014 4.3501 4.3501 4.31 4.32 10,392
12/08/2014 4.31 4.3225 4.31 4.3225 14,299
12/05/2014 4.32 4.32 4.31 4.31 3,502
12/04/2014 4.32 4.36 4.32 4.36 200
12/03/2014 4.35 4.43 4.35 4.43 3,290
12/02/2014 4.44 4.44 4.33 4.44 1,600
12/01/2014 4.44 4.44 4.31 4.3101 6,500
11/28/2014 4.35 4.42 4.35 4.42 9,435
11/26/2014 4.36 4.36 4.31 4.31 600
11/25/2014 4.29 4.43 4.27 4.42 2,319
11/24/2014 4.35 4.38 4.24 4.37 1,910
11/21/2014 4.26 4.37 4.26 4.36 1,900
11/20/2014 4.31 4.42 4.24 4.4 8,400
11/19/2014 4.45 4.45 4.29 4.29 10,024
11/18/2014 4.3426 4.47 4.3426 4.45 29,373
11/17/2014 4.425 4.425 4.32 4.4 5,800
11/14/2014 4.35 4.35 4.35 4.35 00
11/13/2014 4.36 4.44 4.35 4.35 4,830
11/12/2014 4.46 4.46 4.35 4.445 113,274
11/11/2014 4.44 4.48 4.33 4.33 20,772
11/10/2014 4.33 4.33 4.33 4.33 100
11/07/2014 4.23 4.23 4.23 4.23 150
11/06/2014 4.39 4.48 4.09 4.39 8,387
11/05/2014 4.39 4.39 4.39 4.39 00
11/04/2014 4.46 4.48 4.38 4.39 1,619
11/03/2014 4.48 4.48 4.48 4.48 00
10/31/2014 4.47 4.48 4.47 4.48 918
10/30/2014 4.48 4.48 4.47 4.47 1,214
10/29/2014 4.3801 4.48 4.3801 4.48 700
10/28/2014 4.49 4.49 4.49 4.49 00
10/27/2014 4.49 4.49 4.49 4.49 00
10/24/2014 4.49 4.49 4.48 4.49 589
10/23/2014 4.36 4.49 4.36 4.48 1,216
10/22/2014 4.33 4.33 4.33 4.33 100
10/21/2014 4.47 4.47 4.47 4.47 114
10/20/2014 4.3215 4.45 4.3215 4.45 1,300
10/17/2014 4.37 4.47 4.37 4.47 5,189
10/16/2014 4.31 4.46 4.31 4.46 3,123
10/15/2014 4.33 4.33 4.33 4.33 509
10/14/2014 4.33 4.33 4.33 4.33 233
10/13/2014 4.33 4.47 4.31 4.47 2,312
10/10/2014 4.36 4.37 4.36 4.37 2,808
10/09/2014 4.42 4.43 4.38 4.38 1,810
10/08/2014 4.43 4.43 4.43 4.43 00
10/07/2014 4.4899 4.4899 4.38 4.43 790
10/06/2014 4.39 4.5 4.38 4.4 2,599
10/03/2014 4.34 4.4501 4.34 4.4501 1,975
10/02/2014 4.4101 4.5 4.4101 4.5 1,200
10/01/2014 4.45 4.45 4.45 4.45 1,535
09/30/2014 4.46 4.52 4.45 4.45 14,907
09/29/2014 4.41 4.49 4.31 4.46 6,344
09/26/2014 4.4 4.43 4.4 4.4 2,100
09/25/2014 4.43 4.43 4.4 4.4 3,173
09/24/2014 4.45 4.46 4.41 4.46 2,183
09/23/2014 4.59 4.5999 4.51 4.51 653
09/22/2014 4.5 4.5 4.45 4.475 1,546
09/19/2014 4.65 4.65 4.5 4.5 1,832
09/18/2014 4.5001 4.73 4.5001 4.73 678
09/17/2014 4.75 4.75 4.5303 4.57 3,584
09/16/2014 4.66 4.75 4.66 4.75 1,285
09/15/2014 4.69 4.69 4.54 4.66 1,291
09/12/2014 4.68 4.68 4.53 4.66 2,708
09/11/2014 4.55 4.67 4.55 4.67 1,171
09/10/2014 4.48 4.67 4.48 4.64 1,167
09/09/2014 4.54 4.55 4.43 4.55 4,159
09/08/2014 4.5 4.62 4.48 4.55 5,903
09/05/2014 4.3801 4.62 4.3801 4.62 7,388
09/04/2014 4.48 4.55 4.45 4.55 8,642
09/03/2014 4.35 4.49 4.31 4.49 10,837
09/02/2014 4.42 4.46 4.4 4.46 1,325
08/29/2014 4.38 4.38 4.38 4.38 350
08/28/2014 4.46 4.47 4.311 4.33 27,402
08/27/2014 4.49 4.49 4.49 4.49 00
08/26/2014 4.46 4.49 4.38 4.49 1,802
08/25/2014 4.3101 4.47 4.3101 4.45 2,192
08/22/2014 4.41 4.41 4.41 4.41 00
08/21/2014 4.49 4.49 4.41 4.41 1,400
08/20/2014 4.35 4.45 4.35 4.43 6,201
08/19/2014 4.47 4.47 4.38 4.415 1,453
08/18/2014 4.31 4.47 4.31 4.4 5,476
08/15/2014 4.35 4.5 4.35 4.35 53,072
08/14/2014 4.336 4.43 4.32 4.43 52,830
08/13/2014 4.45 4.5 4.42 4.43 5,874
08/12/2014 4.37 4.54 4.37 4.5 91,610
08/11/2014 4.37 4.37 4.37 4.37 00
08/08/2014 4.5 4.5 4.37 4.37 530
08/07/2014 4.49 4.55 4.48 4.5 3,941
08/06/2014 4.5 4.5 4.5 4.5 00
08/05/2014 4.41 4.5 4.4 4.5 2,459
08/04/2014 4.3 4.5 4.3 4.44 3,339
08/01/2014 4.4 4.43 4.4 4.41 1,764
07/31/2014 4.435 4.435 4.435 4.435 157
07/30/2014 4.4 4.5 4.38 4.5 13,160
07/29/2014 4.54 4.54 4.54 4.54 00
07/28/2014 4.42 4.54 4.4105 4.54 1,645
07/25/2014 4.37 4.37 4.35 4.35 1,054
07/24/2014 4.45 4.45 4.45 4.45 16,204
07/23/2014 4.48 4.4999 4.48 4.4999 506
07/22/2014 4.36 4.55 4.36 4.55 3,026
07/21/2014 4.57 4.57 4.57 4.57 00
07/18/2014 4.57 4.57 4.57 4.57 00
07/17/2014 4.4 4.57 4.4 4.57 426
07/16/2014 4.72 4.72 4.53 4.53 1,520
07/15/2014 4.65 4.65 4.65 4.65 100
07/14/2014 4.68 4.68 4.66 4.68 345
07/11/2014 4.54 4.54 4.54 4.54 109
07/10/2014 4.41 4.45 4.4 4.45 1,682
07/09/2014 4.61 4.61 4.5 4.5 5,045
07/08/2014 4.6334 4.6334 4.6 4.63 2,111
07/07/2014 4.5 4.68 4.5 4.68 8,321
07/03/2014 4.5001 4.5001 4.5001 4.5001 00
07/02/2014 4.52 4.52 4.5 4.5001 1,140
07/01/2014 4.61 4.61 4.55 4.6 8,529
06/30/2014 4.58 4.58 4.5 4.5 375
06/27/2014 4.73 4.73 4.58 4.58 762
06/26/2014 4.6 4.72 4.6 4.7 309
06/25/2014 4.6 4.6 4.6 4.6 106
06/24/2014 4.73 4.75 4.6 4.6 862
06/23/2014 4.62 4.62 4.6 4.6 1,355
06/20/2014 4.62 4.62 4.62 4.62 1,035
06/19/2014 4.6 4.6 4.58 4.5801 9,680
06/18/2014 4.62 4.62 4.5 4.6 22,424
06/17/2014 4.601 4.735 4.6 4.735 3,087
06/16/2014 4.68 4.75 4.58 4.75 12,765
06/13/2014 4.7899 4.7899 4.7899 4.7899 00
06/12/2014 4.7899 4.7899 4.7899 4.7899 284
06/11/2014 4.5425 4.5425 4.5425 4.5425 1,000
06/10/2014 4.6 4.6 4.47 4.6 34,782
06/09/2014 4.6 4.6 4.6 4.6 00
06/06/2014 4.55 4.6 4.5 4.6 9,704
06/05/2014 4.45 4.5 4.45 4.5 220
06/04/2014 4.44 4.44 4.44 4.44 00
06/03/2014 4.5999 4.5999 4.44 4.44 17,546
06/02/2014 4.6 4.6 4.5 4.515 1,486
05/30/2014 4.31 4.51 4.2601 4.51 5,646
05/29/2014 4.57 4.57 4.57 4.57 00
05/28/2014 4.5 4.57 4.5 4.57 998
05/27/2014 4.39 4.5 4.34 4.34 1,447
05/23/2014 4.46 4.46 4.45 4.45 1,847
05/22/2014 4.31 4.47 4.31 4.47 200
05/21/2014 4.26 4.26 4.26 4.26 00
05/20/2014 4.275 4.5 4.26 4.26 16,569
05/19/2014 4.27 4.27 4.27 4.27 00
05/16/2014 4.37 4.42 4.27 4.27 1,850
05/15/2014 4.27 4.27 4.27 4.27 00
05/14/2014 4.46 4.46 4.27 4.27 1,338
05/13/2014 4.505 4.52 4.33 4.36 5,838
05/12/2014 4.41 4.4601 4.3 4.35 18,985
05/09/2014 4.41 4.41 4.25 4.33 13,399
05/08/2014 4.29 4.2901 4.27 4.29 1,088
05/07/2014 4.89 4.89 4.3 4.38 27,504
05/06/2014 4.25 4.3 4.25 4.3 4,188
05/05/2014 4.28 4.28 4.28 4.28 00
05/02/2014 4.28 4.28 4.28 4.28 00
05/01/2014 4.29 4.29 4.22 4.28 2,300
04/30/2014 4.15 4.25 4.02 4.25 8,336
04/29/2014 4.29 4.32 4.2 4.29 11,066
04/28/2014 4.1609 4.23 4.1501 4.1604 2,879
04/25/2014 4.3 4.3 4.3 4.3 00
04/24/2014 4.2 4.3 4.16 4.3 2,998
04/23/2014 4.24 4.24 4.24 4.24 500
04/22/2014 4.27 4.28 4.2 4.23 2,302
04/21/2014 4.25 4.28 4.25 4.28 500
04/17/2014 4.31 4.31 4.29 4.29 3,201
04/16/2014 4.31 4.31 4.31 4.31 00
04/15/2014 4.31 4.31 4.31 4.31 500
04/14/2014 4.2 4.24 4.2 4.24 2,274
04/11/2014 4.21 4.21 4.2 4.2 200
04/10/2014 4.25 4.26 4.2 4.26 5,201
04/09/2014 4.26 4.26 4.25 4.25 600
04/08/2014 4.2601 4.2601 4.2601 4.2601 101
04/07/2014 4.26 4.33 4.2 4.32 950
04/04/2014 4.329 4.329 4.329 4.329 801
04/03/2014 4.27 4.27 4.25 4.27 1,100
04/02/2014 4.22 4.28 4.22 4.28 3,124
04/01/2014 4.23 4.23 4.19 4.2 3,449
03/31/2014 4.12 4.2 4.12 4.2 4,888
03/28/2014 4.2 4.201 4.2 4.2 1,954
03/27/2014 4.17 4.17 4.17 4.17 00
03/26/2014 4.161 4.17 4.161 4.17 621
03/25/2014 4.16 4.16 4.16 4.16 103
03/24/2014 4.15 4.2 4.15 4.2 2,938
03/21/2014 4.18 4.24 4.15 4.22 3,974
03/20/2014 4.16 4.16 4.15 4.15 709
03/19/2014 4.2 4.2 4.18 4.2 3,102
03/18/2014 4.26 4.32 4.16 4.16 6,464
03/17/2014 4.4 4.4 4.21 4.31 4,450
03/14/2014 4.34 4.34 4.25 4.25 2,492
03/13/2014 4.27 4.27 4.11 4.15 22,459
03/12/2014 4.3 4.3 4.26 4.26 3,659
03/11/2014 4.35 4.35 4.35 4.35 00
03/10/2014 4.34 4.35 4.34 4.35 1,300
03/07/2014 4.37 4.37 4.35 4.35 700
03/06/2014 4.31 4.38 4.3 4.3 3,600
03/05/2014 4.2 4.31 4.191 4.31 21,340
03/04/2014 4.41 4.45 4.34 4.34 15,927
03/03/2014 4.3978 4.4 4.3978 4.4 753
02/28/2014 4.41 4.479 4.35 4.42 11,222
02/27/2014 4.48 4.48 4.47 4.47 700
02/26/2014 4.52 4.57 4.51 4.53 25,005
02/25/2014 4.62 4.655 4.62 4.62 3,400
02/24/2014 4.64 4.662 4.62 4.62 422
02/21/2014 4.67 4.67 4.67 4.67 00
02/20/2014 4.68 4.68 4.67 4.67 2,150
02/19/2014 4.75 4.77 4.75 4.77 13,009
02/18/2014 4.7315 4.74 4.7315 4.74 4,600
02/14/2014 4.68 4.715 4.68 4.69 5,350
02/13/2014 4.65 4.7 4.59 4.7 49,786
02/12/2014 4.71 4.71 4.7 4.7 6,051
02/11/2014 4.7 4.75 4.7 4.75 6,285
02/10/2014 4.6777 4.75 4.6777 4.75 2,200
02/07/2014 4.66 4.661 4.65 4.65 1,735
02/06/2014 4.74 4.74 4.74 4.74 00
02/05/2014 4.75 4.75 4.74 4.74 386
02/04/2014 4.6388 4.7 4.6388 4.67 2,200
02/03/2014 4.75 4.75 4.65 4.65 2,502
01/31/2014 4.5 4.68 4.5 4.59 3,985
01/30/2014 4.65 4.65 4.65 4.65 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?