Home > Quotes > FENB > Historical Prices

Historical Stock Prices

FENB 
$16.8
*  
0.10
  negative  
0.6%
Get FENB Alerts
*Delayed - data as of May 24, 2013 


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: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 16.8 16.8 16.8 16.8 100
05/23/2013 16.7 16.7 16.7 16.7 00
05/22/2013 16.7 16.7 16.7 16.7 9,500
05/21/2013 16.8 16.8 16.7 16.7 5,050
05/20/2013 16.75 16.75 16.75 16.75 00
05/17/2013 16.75 16.75 16.75 16.75 100
05/16/2013 16.7 16.7 16.5 16.5 450
05/15/2013 16.67 16.67 16.67 16.67 00
05/14/2013 16.67 16.67 16.67 16.67 00
05/13/2013 16.67 16.67 16.67 16.67 00
05/10/2013 16.67 16.67 16.67 16.67 1,000
05/09/2013 16.67 16.67 16.67 16.67 200
05/08/2013 16.75 16.75 16.75 16.75 00
05/07/2013 16.75 16.75 16.69 16.75 1,700
05/06/2013 16.69 16.7 16.67 16.7 6,600
05/03/2013 16.7 16.7 16.7 16.7 1,500
05/02/2013 16.7 16.7 16.7 16.7 2,500
05/01/2013 16.69 16.69 16.69 16.69 100
04/30/2013 16.69 16.69 16.69 16.69 00
04/29/2013 16.69 16.69 16.69 16.69 00
04/26/2013 16.69 16.69 16.69 16.69 00
04/25/2013 16.69 16.69 16.69 16.69 246
04/24/2013 16.69 16.69 16.69 16.69 00
04/23/2013 16.69 16.69 16.69 16.69 250
04/22/2013 16.6 16.6 16.6 16.6 00
04/19/2013 16.6 16.6 16.59 16.6 1,600
04/18/2013 16.85 16.85 16.85 16.85 00
04/17/2013 16.85 16.85 16.85 16.85 125
04/16/2013 16.6 16.6 16.6 16.6 196
04/15/2013 16.55 16.55 16.55 16.55 00
04/12/2013 16.55 16.55 16.55 16.55 00
04/11/2013 16.55 16.55 16.55 16.55 00
04/10/2013 16.55 16.55 16.55 16.55 500
04/09/2013 16.4 16.4 16.4 16.4 304
04/08/2013 16.65 16.65 16.65 16.65 300
04/05/2013 16.65 16.65 16.65 16.65 00
04/04/2013 16.65 16.65 16.65 16.65 00
04/03/2013 16.65 16.65 16.65 16.65 00
04/02/2013 16.65 16.65 16.65 16.65 1,000
04/01/2013 16.65 16.65 16.65 16.65 00
03/28/2013 16.65 16.65 16.65 16.65 1,754
03/27/2013 16.65 16.65 16.65 16.65 00
03/26/2013 16.65 16.65 16.65 16.65 00
03/25/2013 16.65 16.65 16.65 16.65 246
03/22/2013 16.6 16.6 16.6 16.6 00
03/21/2013 16.6 16.6 16.6 16.6 00
03/20/2013 16.6 16.6 16.6 16.6 00
03/19/2013 16.6 16.6 16.6 16.6 00
03/18/2013 16.6 16.6 16.2 16.6 6,105
03/15/2013 16.25 16.25 16.25 16.25 00
03/14/2013 16.25 16.55 16.25 16.25 3,954
03/13/2013 16.55 16.55 16.05 16.55 2,800
03/12/2013 16.55 16.55 16.55 16.55 9,846
03/11/2013 16.5 16.55 16.5 16.55 3,000
03/08/2013 15.9 16.4 15.9 16.4 1,200
03/07/2013 15.71 15.9 15.71 15.9 2,500
03/06/2013 15.71 15.71 15.71 15.71 00
03/05/2013 15.71 15.71 15.71 15.71 00
03/04/2013 15.71 15.85 15.71 15.71 1,500
03/01/2013 15.7 15.75 15.65 15.75 12,100
02/28/2013 15.75 15.75 15.75 15.75 1,000
02/27/2013 15.7 15.9 15.7 15.9 1,300
02/26/2013 15.7 15.7 15.7 15.7 00
02/25/2013 15.7 15.7 15.7 15.7 200
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.