Quantcast

Historical Stock Prices

FDBC 
$49
*  
unch
unch
Get FDBC Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading FDBC 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: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 49 49 49 49 00
02/15/2018 49.5 49.5 49 49 1,112
02/14/2018 49.95 49.95 49.95 49.95 00
02/13/2018 49.95 49.95 49.5 49.95 2,437
02/12/2018 49.5 49.5 45.57 49.5 2,102
02/09/2018 49.404 49.404 49 49 1,650
02/08/2018 49.47 49.5 46.91 49.5 1,025
02/07/2018 49.49 49.49 48.5 48.5 670
02/06/2018 44.56 49.5 44.56 49.5 4,876
02/05/2018 45.06 48 45.06 48 803
02/02/2018 48 48 48 48 588
02/01/2018 49 49 47.2 47.2 527
01/31/2018 49 49 49 49 425
01/30/2018 50 50 47 47 2,663
01/29/2018 48.85 48.85 48.85 48.85 226
01/26/2018 47.325 48.4087 46.11 46.11 2,345
01/25/2018 46.41 46.41 46.4 46.4 480
01/24/2018 50 50 50 50 00
01/23/2018 49.99 50 48.5001 50 2,957
01/22/2018 48.49 50 45.04 45.04 587
01/19/2018 48.87 49.5 45.36 45.36 2,682
01/18/2018 50 52 49.2475 49.2475 4,598
01/17/2018 48.749 50 48.749 49.711 6,011
01/16/2018 48 48.9 48 48.9 6,256
01/12/2018 47.6 50 47.6 49.97 777
01/11/2018 48.99 50 48.99 50 977
01/10/2018 48.99 48.99 48.99 48.99 00
01/09/2018 47 49 47 48.99 1,566
01/08/2018 47.9 47.9 47 47 736
01/05/2018 46.5 46.9 46.5 46.889 741
01/04/2018 44.1 47 44.1 44.6116 2,197
01/03/2018 44.99 45.3473 44.75 44.75 924
01/02/2018 44.75 44.75 44.75 44.75 477
12/29/2017 44.25 44.25 41.3 41.3 1,796
12/28/2017 44.4 44.4 44.4 44.4 356
12/27/2017 40.53 44.49 40.53 44.49 790
12/26/2017 43 44.99 42.12 44.99 771
12/22/2017 42.99 42.99 42.99 42.99 485
12/21/2017 43 43 43 43 216
12/20/2017 43 43 43 43 215
12/19/2017 41.8598 41.8598 41.8598 41.8598 350
12/18/2017 41 41 40.52 40.52 256
12/15/2017 43.5 43.5 43.5 43.5 00
12/14/2017 40.51 43.5 40.51 43.5 202
12/13/2017 43.5 43.5 40.54 40.54 500
12/12/2017 43.75 43.75 43.75 43.75 00
12/11/2017 43.71 43.75 43.71 43.75 15,090
12/08/2017 43.12 43.1288 43.08 43.1288 1,193
12/07/2017 42.25 42.88 42.25 42.88 325
12/06/2017 42.6 43 42.6 43 1,245
12/05/2017 40.8 44 40.8 42 2,016
12/04/2017 41.3125 41.3125 40.75 40.75 15,617
12/01/2017 40.5124 40.5124 40.5124 40.5124 360
11/30/2017 39.5 39.5 39.5 39.5 00
11/29/2017 39.5 39.5 39.5 39.5 00
11/28/2017 39.5 39.5 39.5 39.5 00
11/27/2017 39.5 39.5 39.5 39.5 00
11/24/2017 39.5 39.5 39.5 39.5 00
11/22/2017 39 39.7 39 39.5 2,143
11/21/2017 44 44 44 44 131
11/20/2017 39.74 39.76 38.78 38.78 2,322
11/17/2017 38.8696 38.8696 38.8696 38.8696 00
11/16/2017 38.8696 38.8696 38.8696 38.8696 00
*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?

Smart Portfolio