Home > Quotes > FCVA > Historical Prices
FCVA

Historical Stock Prices

$3.35
*  
0.21
  negative  
6.69%
Get FCVA Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 3.25 3.35 3.25 3.35 11,337
05/23/2013 3.14 3.14 3.14 3.14 100
05/22/2013 3.31 3.31 3.31 3.31 00
05/21/2013 3.32 3.32 3.31 3.31 200
05/20/2013 3.11 3.37 3.11 3.2 2,030
05/17/2013 3.32 3.33 3.32 3.33 919
05/16/2013 3.188 3.188 3.16 3.16 500
05/15/2013 3.1 3.34 3.07 3.34 8,504
05/14/2013 3.3 3.3 3.3 3.3 1,121
05/13/2013 3.25 3.25 3.25 3.25 00
05/10/2013 3.23 3.253 3.23 3.25 1,435
05/09/2013 3.23 3.23 3.23 3.23 00
05/08/2013 3.23 3.23 3.23 3.23 00
05/07/2013 3.11 3.11 3.1 3.23 2,035
05/06/2013 3.1 3.125 3.08 3.08 11,300
05/03/2013 3.3 3.3 3.299 3.299 2,546
05/02/2013 3.25 3.25 3.25 3.25 00
05/01/2013 3.25 3.25 3.25 3.25 00
04/30/2013 3.29 3.29 3.25 3.25 4,276
04/29/2013 3.25 3.29 3.25 3.25 900
04/26/2013 3.25 3.25 3.25 3.25 00
04/25/2013 3.14 3.25 3.015 3.25 3,150
04/24/2013 3.05 3.07 3.03 3.05 7,600
04/23/2013 3.09 3.0999 3.09 3.0999 1,000
04/22/2013 2.9 3 2.9 3 6,515
04/19/2013 3.1 3.1 3.1 3.1 00
04/18/2013 3.1 3.1 3.1 3.1 00
04/17/2013 3.1 3.1 3.1 3.1 00
04/16/2013 2.87 3.1 2.87 3.1 400
04/15/2013 3.07 3.18 2.97 3.07 3,300
04/12/2013 3.15 3.15 3.07 3.07 10,723
04/11/2013 3.2 3.29 3.1 3.2 6,375
04/10/2013 3.2 3.2 3.2 3.2 1,300
04/09/2013 3.1 3.1 3.1 3.1 2,400
04/08/2013 3.1 3.1 3.1 3.1 00
04/05/2013 3.15 3.15 3.1 3.1 3,814
04/04/2013 3.2 3.2 3.2 3.2 500
04/03/2013 3.15 3.2 3.15 3.2 3,574
04/02/2013 3.159 3.28 3.15 3.28 2,900
04/01/2013 3.22 3.22 3.22 3.22 00
03/28/2013 3.22 3.22 3.22 3.22 1,040
03/27/2013 3.18 3.18 3.18 3.18 00
03/26/2013 3.18 3.18 3.18 3.18 00
03/25/2013 3.18 3.18 3.18 3.18 00
03/22/2013 3.18 3.18 3.18 3.18 100
03/21/2013 3.22 3.22 3.177 3.177 10,733
03/20/2013 3.18 3.18 3.18 3.18 00
03/19/2013 3.2 3.2 3.168 3.18 1,700
03/18/2013 3.2 3.29 3.2 3.24 4,845
03/15/2013 3.2 3.2799 3.2 3.25 5,483
03/14/2013 3.15 3.15 3.15 3.15 100
03/13/2013 3.2 3.2 3.13 3.2 2,100
03/12/2013 3.18 3.27 3.1 3.1 10,760
03/11/2013 3.15 3.25 3.15 3.25 5,647
03/08/2013 3.25 3.29 3.25 3.29 3,343
03/07/2013 3.25 3.25 3.25 3.25 00
03/06/2013 3.3 3.3 3.15 3.25 2,400
03/05/2013 3.29 3.29 3.25 3.29 4,480
03/04/2013 3.23 3.29 3.23 3.25 12,975
03/01/2013 3.2 3.2 3.2 3.2 00
02/28/2013 3.2 3.25 3.2 3.2 1,920
02/27/2013 3.27 3.2899 3.15 3.15 3,615
02/26/2013 3.25 3.25 3.25 3.25 1,210
02/25/2013 3.11 3.11 3.11 3.11 285
02/22/2013 3.286 3.286 3.25 3.25 3,250
02/21/2013 3.29 3.3 3.24 3.3 3,400
02/20/2013 3.14 3.29 3.14 3.29 14,766
02/19/2013 3.2 3.2 3.19 3.19 5,100
02/15/2013 3.15 3.15 3.05 3.05 5,900
02/14/2013 3.1 3.1 3.1 3.1 2,000
02/13/2013 3.1 3.1 3.09 3.1 1,330
02/12/2013 3.06 3.11 3.06 3.08 3,350
02/11/2013 3.09 3.11 3.09 3.1 1,200
02/08/2013 3.05 3.05 3.05 3.05 1,800
02/07/2013 3.05 3.07 3.01 3.05 3,800
02/06/2013 3.03 3.2 3.03 3.17 6,290
02/05/2013 3.19 3.19 2.92 3.05 12,800
02/04/2013 3.3 3.3 3.2 3.25 6,248
02/01/2013 3.29 3.29 3.19 3.25 5,670
01/31/2013 3.29 3.29 3.07 3.28 9,407
01/30/2013 3.15 3.28 3.15 3.28 2,200
01/29/2013 3.12 3.25 3.12 3.25 800
01/28/2013 3.07 3.29 3.05 3.29 8,308
01/25/2013 3.14 3.14 3.14 3.14 00
01/24/2013 3.07 3.24 3.05 3.14 3,800
01/23/2013 3.1 3.15 3.05 3.11 4,900
01/22/2013 3.25 3.28 3.05 3.05 27,140
01/18/2013 3.24 3.246 3.12 3.16 1,034
01/17/2013 3.06 3.06 3.06 3.06 300
01/16/2013 3.25 3.25 2.95 2.95 900
01/15/2013 3.05 3.15 3.05 3.15 3,000
01/14/2013 2.97 2.98 2.97 2.98 3,720
01/11/2013 2.99 3.07 2.85 2.85 6,916
01/10/2013 3.29 3.29 2.7 3 17,640
01/09/2013 3.06 3.06 2.85 2.9 11,930
01/08/2013 2.84 3.15 2.84 3.09 2,179
01/07/2013 2.94 3.13 2.82 2.82 1,463
01/04/2013 3 3 2.87 2.9 3,577
01/03/2013 3.13 3.2 2.98 3 5,410
01/02/2013 2.9 3.14 2.9 3.1 3,745
12/31/2012 2.85 2.854 2.82 2.84 4,057
12/28/2012 2.82 2.9 2.82 2.85 2,194
12/27/2012 2.82 2.82 2.82 2.82 00
12/26/2012 2.82 2.82 2.82 2.82 00
12/24/2012 2.82 2.84 2.82 2.82 5,891
12/21/2012 2.98 2.98 2.82 2.83 1,700
12/20/2012 2.85 2.9 2.83 2.9 800
12/19/2012 3 3 2.78 2.83 16,016
12/18/2012 2.95 3 2.95 3 1,700
12/17/2012 2.85 3 2.85 2.95 6,805
12/14/2012 2.87 2.87 2.85 2.85 1,000
12/13/2012 2.85 2.85 2.81 2.81 4,741
12/12/2012 2.92 2.98 2.81 2.81 11,296
12/11/2012 2.91 3 2.91 2.91 3,800
12/10/2012 3.01 3.01 2.91 2.91 2,300
12/07/2012 3.07 3.07 3.07 3.07 1,500
12/06/2012 3.02 3.02 3.01 3.01 1,359
12/05/2012 3.01 3.01 3.01 3.01 1,000
12/04/2012 3.05 3.05 3.05 3.05 500
12/03/2012 3.07 3.07 3.01 3.02 1,000
11/30/2012 3.2 3.2 3.01 3.01 7,491
11/29/2012 3.08 3.13 3.08 3.12 10,022
11/28/2012 3 3 3 3 902
11/27/2012 3.11 3.11 2.91 3.1 11,598
11/26/2012 3.11 3.11 3.11 3.11 00
11/23/2012 3.12 3.12 3.11 3.11 3,037
11/21/2012 3.12 3.15 3.12 3.12 1,900
11/20/2012 3.1 3.19 3.01 3.1 21,195
11/19/2012 3.15 3.15 3.0001 3.15 52,800
11/16/2012 3.05 3.05 3.05 3.05 00
11/15/2012 3.05 3.07 3 3.05 3,300
11/14/2012 3.08 3.1 3 3.05 3,400
11/13/2012 3.1 3.1 3.08 3.08 2,487
11/12/2012 3.1 3.24 3.09 3.1 6,679
11/09/2012 3.1 3.1 3.1 3.1 00
11/08/2012 3.07 3.1 3.06 3.1 654
11/07/2012 3.17 3.25 3.1 3.13 3,900
11/06/2012 3.17 3.17 3.17 3.17 1,950
11/05/2012 3.1 3.25 3.1 3.18 3,806
11/02/2012 3.2 3.2 3 3.05 2,267
11/01/2012 2.92 3.1 2.9 3.1 11,994
10/31/2012 2.98 3 2.91 2.91 7,421
10/26/2012 3.1 3.19 3.05 3.19 9,300
10/25/2012 2.91 3.3 2.9 3.12 25,350
10/24/2012 2.91 2.91 2.89 2.9 36,823
10/23/2012 2.89 2.91 2.89 2.9 1,240
10/22/2012 2.9 2.9 2.9 2.9 100
10/19/2012 2.89 2.8999 2.89 2.8999 1,500
10/18/2012 2.75 2.9 2.75 2.9 3,445
10/17/2012 2.75 2.75 2.74 2.74 300
10/16/2012 2.74 2.74 2.74 2.74 1,400
10/15/2012 2.63 2.63 2.63 2.63 130
10/12/2012 2.55 2.6 2.55 2.6 4,175
10/11/2012 2.5 2.51 2.5 2.5 8,328
10/10/2012 2.5 2.5 2.5 2.5 00
10/09/2012 2.5 2.5 2.5 2.5 200
10/08/2012 2.5 2.5 2.4 2.5 1,200
10/05/2012 2.48 2.5 2.42 2.5 8,202
10/04/2012 2.48 2.49 2.42 2.48 2,000
10/03/2012 2.43 2.5 2.42 2.49 3,540
10/02/2012 2.46 2.5 2.46 2.47 1,393
10/01/2012 2.42 2.42 2.4 2.4 24,691
09/28/2012 2.49 2.5 2.49 2.4999 1,499
09/27/2012 2.5 2.5 2.5 2.5 200
09/26/2012 2.4 2.4 2.4 2.4 00
09/25/2012 2.4 2.4 2.4 2.4 351
09/24/2012 2.36 2.36 2.36 2.36 300
09/21/2012 2.36 2.47 2.3 2.3 6,831
09/20/2012 2.5 2.5 2.5 2.5 00
09/19/2012 2.5 2.5 2.3517 2.5 600
09/18/2012 2.48 2.5 2.48 2.5 1,826
09/17/2012 2.42 2.5 2.32 2.48 4,093
09/14/2012 2.45 2.45 2.45 2.45 500
09/13/2012 2.37 2.37 2.34 2.34 3,500
09/12/2012 2.53 2.55 2.36 2.3645 5,805
09/11/2012 2.39 2.39 2.39 2.39 100
09/10/2012 2.38 2.38 2.38 2.38 00
09/07/2012 2.31 2.38 2.31 2.38 900
09/06/2012 2.4 2.45 2.35 2.45 1,300
09/05/2012 2.53 2.55 2.3 2.45 6,456
09/04/2012 2.45 2.45 2.45 2.45 00
08/31/2012 2.36 2.45 2.35 2.45 1,900
08/30/2012 2.355 2.48 2.355 2.48 1,018
08/29/2012 2.45 2.45 2.45 2.45 00
08/28/2012 2.45 2.45 2.35 2.45 10,400
08/27/2012 2.45 2.45 2.4499 2.45 10,000
08/24/2012 2.44 2.45 2.36 2.45 12,170
08/23/2012 2.39 2.44 2.39 2.44 9,659
08/22/2012 2.39 2.39 2.39 2.39 00
08/21/2012 2.39 2.39 2.39 2.39 00
08/20/2012 2.36 2.39 2.34 2.39 2,310
08/17/2012 2.35 2.4 2.33 2.39 14,608
08/16/2012 2.4 2.4 2.4 2.4 00
08/15/2012 2.38 2.4 2.3 2.4 6,522
08/14/2012 2.35 2.35 2.35 2.35 00
08/13/2012 2.35 2.35 2.35 2.35 1,500
08/10/2012 2.33 2.4 2.3 2.4 3,550
08/09/2012 2.3 2.3 2.3 2.3 00
08/08/2012 2.36 2.36 2.3 2.3 10,790
08/07/2012 2.27 2.44 2.25 2.44 1,900
08/06/2012 2.45 2.45 2.45 2.45 00
08/03/2012 2.45 2.45 2.45 2.45 300
08/02/2012 2.45 2.45 2.45 2.45 200
08/01/2012 2.35 2.35 2.35 2.35 1,650
07/31/2012 2.35 2.35 2.35 2.35 1,300
07/30/2012 2.4 2.4 2.25 2.36 10,900
07/27/2012 2.43 2.43 2.43 2.43 104
07/26/2012 2.5 2.5 2.4 2.45 7,000
07/25/2012 2.5 2.5 2.5 2.5 200
07/24/2012 2.5 2.5 2.5 2.5 936
07/23/2012 2.4 2.4 2.31 2.4 29,797
07/20/2012 2.4 2.4 2.38 2.38 1,488
07/19/2012 2.45 2.5 2.45 2.45 23,913
07/18/2012 2.4399 2.4399 2.4399 2.4399 100
07/17/2012 2.4 2.436 2.35 2.436 12,400
07/16/2012 2.39 2.39 2.31 2.39 11,958
07/13/2012 2.39 2.39 2.39 2.39 00
07/12/2012 2.27 2.39 2.27 2.39 500
07/11/2012 2.31 2.31 2.31 2.31 1,200
07/10/2012 2.35 2.38 2.35 2.35 4,400
07/09/2012 2.35 2.39 2.35 2.39 2,599
07/06/2012 2.4 2.4 2.325 2.38 1,839
07/05/2012 2.26 2.35 2.26 2.35 2,602
07/03/2012 2.26 2.33 2.26 2.3 10,278
07/02/2012 2.25 2.269 2.25 2.26 920
06/29/2012 2.25 2.34 2.25 2.34 15,049
06/28/2012 2.34 2.34 2.34 2.34 1,000
06/27/2012 2.23 2.25 2.23 2.25 200
06/26/2012 2.34 2.34 2.28 2.28 4,400
06/25/2012 2.21 2.34 2.21 2.23 5,529
06/22/2012 2.26 2.26 2.26 2.26 00
06/21/2012 2.26 2.26 2.26 2.26 1,500
06/20/2012 2.27 2.284 2.27 2.27 2,500
06/19/2012 2.35 2.35 2.35 2.35 200
06/18/2012 2.3 2.34 2.3 2.3189 4,000
06/15/2012 2.3382 2.3382 2.25 2.25 723
06/14/2012 2.32 2.34 2.24 2.25 4,526
06/13/2012 2.27 2.27 2.25 2.25 600
06/12/2012 2.34 2.34 2.34 2.34 2,600
06/11/2012 2.3 2.35 2.3 2.35 9,090
06/08/2012 2.324 2.324 2.324 2.324 00
06/07/2012 2.25 2.33 2.25 2.324 4,332
06/06/2012 2.35 2.35 2.25 2.35 4,675
06/05/2012 2.2698 2.35 2.265 2.35 500
06/04/2012 2.3 2.4 2.3 2.36 1,250
06/01/2012 2.37 2.37 2.25 2.33 4,181
05/31/2012 2.49 2.49 2.38 2.382 6,200
05/30/2012 2.382 2.382 2.382 2.382 00
05/29/2012 2.26 2.49 2.26 2.382 14,200
05/25/2012 2.25 2.25 2.24 2.25 117,000
05/24/2012 2.18 2.25 2.18 2.2 6,950
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.