FCVA

Historical Stock Prices

$4.54
*  
0.09
2.02%
Get FCVA Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
01/29/2014 4.46 4.65 4.46 4.65 200
01/28/2014 4.63 4.63 4.56 4.56 950
01/27/2014 4.65 4.65 4.626 4.626 1,473
01/24/2014 4.63 4.66 4.63 4.66 2,251
01/23/2014 4.63 4.72 4.63 4.66 1,250
01/22/2014 4.72 4.934 4.62 4.71 3,434
01/21/2014 4.645 4.75 4.645 4.72 9,176
01/17/2014 4.6 4.64 4.6 4.64 1,014
01/16/2014 4.55 4.55 4.5399 4.5399 2,233
01/15/2014 4.52 4.645 4.5 4.6 22,116
01/14/2014 4.639 4.639 4.639 4.639 1,240
01/13/2014 4.5981 4.6 4.5981 4.6 1,700
01/10/2014 4.55 4.55 4.5 4.5 712
01/09/2014 4.54 4.59 4.5 4.59 25,715
01/08/2014 4.575 4.575 4.5 4.5 4,258
01/07/2014 4.54 4.6 4.54 4.6 5,507
01/06/2014 4.7 4.7 4.4 4.5 31,555
01/03/2014 4.63 4.79 4.63 4.79 4,826
01/02/2014 4.56 4.96 4.45 4.7 12,869
12/31/2013 4.43 4.64 4.32 4.64 1,621
12/30/2013 4.46 4.46 4.45 4.45 1,583
12/27/2013 4.36 4.773 4.36 4.45 906
12/26/2013 4.62 4.62 4.3 4.3 12,639
12/24/2013 4.4 4.4999 4.33 4.4999 9,022
12/23/2013 4.31 4.38 4.211 4.211 7,453
12/20/2013 4.35 4.6 4.24 4.24 78,419
12/19/2013 4.3 4.34 4.3 4.34 134,684
12/18/2013 4.26 4.34 4.2 4.34 40,558
12/17/2013 4.23 4.32 4.1 4.32 1,940
12/16/2013 4.1 4.31 4.1 4.31 7,056
12/13/2013 4.111 4.2499 4.11 4.2499 6,601
12/12/2013 4.1 4.14 4.1 4.14 450
12/11/2013 4.1 4.15 4.1 4.15 2,850
12/10/2013 4.17 4.17 4.17 4.17 243
12/09/2013 4.15 4.15 4.1 4.1 4,250
12/06/2013 4.07 4.14 4.05 4.13 28,084
12/05/2013 4.03 4.05 4.01 4.03 20,013
12/04/2013 3.8 4.03 3.8 4 35,311
12/03/2013 3.84 3.84 3.77 3.8 4,625
12/02/2013 3.85 3.9 3.74 3.9 65,800
11/29/2013 3.8499 3.8499 3.8499 3.8499 100
11/27/2013 3.9 3.9 3.88 3.88 17,401
11/26/2013 3.88 3.89 3.88 3.89 1,685
11/25/2013 3.8 3.8495 3.8 3.8495 600
11/22/2013 3.85 3.85 3.85 3.85 9,324
11/21/2013 3.85 3.85 3.85 3.85 00
11/20/2013 3.8499 3.85 3.84 3.85 5,600
11/19/2013 3.82 3.82 3.82 3.82 1,960
11/18/2013 3.9494 3.9494 3.82 3.85 5,146
11/15/2013 3.84 3.84 3.8 3.82 9,049
11/14/2013 3.99 3.99 3.98 3.98 300
11/13/2013 3.93 3.93 3.93 3.93 300
11/12/2013 3.97 4 3.83 3.83 1,163
11/11/2013 3.84 3.87 3.82 3.85 1,700
11/08/2013 3.88 3.88 3.85 3.85 8,319
11/07/2013 3.87 3.87 3.87 3.87 00
11/06/2013 3.87 3.87 3.87 3.87 00
11/05/2013 3.87 3.87 3.87 3.87 00
11/04/2013 3.88 3.91 3.87 3.87 2,500
11/01/2013 3.89 3.89 3.87 3.87 600
10/31/2013 3.882 3.96 3.882 3.96 1,104
10/30/2013 3.881 3.95 3.88 3.93 3,436
10/29/2013 4.03 4.03 4.03 4.03 400
10/28/2013 4.02 4.04 3.91 3.91 2,600
10/25/2013 3.88 3.88 3.88 3.88 200
10/24/2013 3.9 3.9 3.89 3.89 400
10/23/2013 3.9 3.95 3.9 3.9 2,300
10/22/2013 4 4.02 3.9 3.91 4,091
10/21/2013 4 4.04 3.9 3.9233 6,000
10/18/2013 3.91 3.95 3.91 3.95 500
10/17/2013 3.96 3.96 3.96 3.96 00
10/16/2013 4.08 4.08 3.96 3.96 200
10/15/2013 4.07 4.07 4.07 4.07 00
10/14/2013 4.07 4.07 4.07 4.07 00
10/11/2013 4.07 4.07 4.07 4.07 00
10/10/2013 4.07 4.07 4.07 4.07 00
10/09/2013 4.09 4.09 4.09 4.07 100
10/08/2013 4 4.1 4 4.05 4,999
10/07/2013 3.91 3.911 3.91 3.91 2,300
10/04/2013 3.96 3.96 3.96 3.96 200
10/03/2013 4.11 4.11 3.91 3.91 3,410
10/02/2013 4.02 4.18 4.02 4.17 5,180
10/01/2013 4.01 4.25 3.98 3.98 20,826
09/30/2013 3.85 4 3.81 3.99 11,608
09/27/2013 3.85 3.85 3.85 3.85 00
09/26/2013 3.84 3.85 3.8 3.85 4,400
09/25/2013 3.77 3.85 3.77 3.85 2,600
09/24/2013 3.7135 3.989 3.7 3.989 2,516
09/23/2013 4.24 4.24 3.96 3.97 9,930
09/20/2013 3.92 4.28 3.92 4.28 11,401
09/19/2013 3.8 3.94 3.8 3.94 11,578
09/18/2013 3.84 3.9 3.84 3.87 2,000
09/17/2013 3.95 3.95 3.86 3.86 4,200
09/16/2013 4 4 3.95 3.95 5,876
09/13/2013 4.0001 4.01 3.98 4 8,737
09/12/2013 4.05 4.05 4.03 4.03 4,502
09/11/2013 4.03 4.09 3.98 3.98 4,000
09/10/2013 4 4 3.98 3.98 186,013
09/09/2013 4.05 4.06 4 4 3,696
09/06/2013 4.0001 4.02 3.8 3.9 10,800
09/05/2013 3.9 4.03 3.72 4.0087 109,955
09/04/2013 3.61 3.88 3.59 3.88 4,300
09/03/2013 3.8 3.8 3.8 3.8 301
08/30/2013 3.64 3.8 3.64 3.8 72,600
08/29/2013 3.64 3.64 3.64 3.64 00
08/28/2013 3.64 3.64 3.64 3.64 00
08/27/2013 3.6 3.64 3.6 3.64 1,250
08/26/2013 3.662 3.718 3.59 3.59 1,300
08/23/2013 3.591 3.88 3.59 3.88 17,125
08/22/2013 3.61 3.61 3.59 3.59 500
08/21/2013 3.64 3.64 3.59 3.59 2,100
08/20/2013 3.69 3.7 3.59 3.6 3,600
08/19/2013 3.55 3.7 3.55 3.7 1,952
08/16/2013 3.53 3.57 3.51 3.51 7,000
08/15/2013 3.6 3.61 3.59 3.61 7,000
08/14/2013 3.62 3.799 3.61 3.76 6,663
08/13/2013 3.88 3.9 3.67 3.85 4,543
08/12/2013 3.97 4.01 3.88 3.88 8,220
08/09/2013 3.95 3.99 3.9315 3.99 16,463
08/08/2013 3.98 3.98 3.93 3.93 1,100
08/07/2013 3.75 3.88 3.75 3.88 102,200
08/06/2013 3.942 3.97 3.8 3.8 2,200
08/05/2013 3.68 3.94 3.68 3.85 16,042
08/02/2013 3.63 3.73 3.63 3.73 65,100
08/01/2013 3.359 3.63 3.35 3.63 1,000
07/31/2013 3.65 3.65 3.531 3.62 4,650
07/30/2013 3.5719 3.816 3.5719 3.8 4,035
07/29/2013 3.5 3.5 3.5 3.5 00
07/26/2013 3.4 3.5 3.4 3.5 1,700
07/25/2013 3.36 3.48 3.34 3.48 1,100
07/24/2013 3.42 3.64 3.4 3.62 60,900
07/23/2013 3.38 3.5 3.35 3.5 6,200
07/22/2013 3.5 3.64 3.4772 3.62 9,662
07/19/2013 3.28 3.49 3.28 3.49 5,300
07/18/2013 3.48 3.48 3.322 3.33 3,400
07/17/2013 3.3 3.39 3.22 3.39 5,575
07/16/2013 3.4 3.4 3.3 3.3 1,155
07/15/2013 3.39 3.39 3.39 3.39 00
07/12/2013 3.39 3.39 3.39 3.39 00
07/11/2013 3.43 3.43 3.39 3.39 4,835
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?