FPB Financial Corp Historical Stock Prices

FPBF 
14.850000
*  
unch
unch
Get FPBF Alerts
*Delayed - data as of May 2, 2016 15:53 ET  -  Find a broker to begin trading FPBF now


Community Rating:
View:    FPBF After Hours
 
 
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 30-JAN-2016 TO 29-APR-2016

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.
15:53 N/A N/A N/A 14.85 0
04/29/2016 14.85 14.85 14.85 14.85 00
04/28/2016 14.85 14.85 14.85 14.85 00
04/27/2016 14.85 14.85 14.85 14.85 00
04/26/2016 14.85 14.85 14.85 14.85 00
04/25/2016 14.85 14.85 14.85 14.85 00
04/22/2016 14.83 14.85 14.78 14.85 1,061
04/21/2016 12.82 12.82 12.82 12.82 00
04/20/2016 12.82 12.82 12.82 12.82 00
04/19/2016 12.82 12.82 12.82 12.82 00
04/18/2016 12.82 12.82 12.82 12.82 00
04/15/2016 12.82 12.82 12.82 12.82 00
04/14/2016 12.82 12.82 12.82 12.82 00
04/13/2016 12.82 12.82 12.82 12.82 230
04/12/2016 12.76 12.76 12.65 12.75 1,188
04/11/2016 12.55 12.55 12.55 12.55 151
04/08/2016 16.74 16.74 16.74 16.74 00
04/07/2016 16.74 16.74 16.74 16.74 101
04/06/2016 18 18 18 18 1,623
03/31/2016 14 14 14 14 00
03/30/2016 14 14 14 14 00
03/29/2016 14 14 14 14 00
03/28/2016 14 14 14 14 00
03/24/2016 14 14 14 14 00
03/23/2016 14 14 14 14 00
03/22/2016 14 14 14 14 300
03/21/2016 13.5333 14 13.5333 14 628
03/18/2016 13.2667 13.2667 13.2667 13.2667 00
03/17/2016 13.2667 13.2667 13.2667 13.2667 00
03/16/2016 13.2667 13.2667 13.2667 13.2667 00
03/15/2016 13.2667 13.2667 13.2667 13.2667 00
03/14/2016 13.2667 13.2667 13.2667 13.2667 165
03/11/2016 12.3333 12.3333 12.3333 12.3333 00
03/10/2016 12.3333 12.3333 12.3333 12.3333 00
03/09/2016 12.3333 12.3333 12.3333 12.3333 00
03/08/2016 12.3333 12.3333 12.3333 12.3333 00
03/07/2016 12.3333 12.3333 12.3333 12.3333 00
03/04/2016 12.3333 12.3333 12.3333 12.3333 00
03/03/2016 12.3333 12.3333 12.3333 12.3333 00
03/02/2016 12.3333 12.3333 12.3333 12.3333 00
03/01/2016 12.7333 12.7333 12.3333 12.3333 870
02/29/2016 13.66 13.66 13.66 13.66 00
02/26/2016 13.66 13.66 13.66 13.66 00
02/25/2016 13.66 13.66 13.66 13.66 00
02/24/2016 13.6667 13.6667 13.66 13.66 334
02/23/2016 14.5 14.5 14.46 14.5 450
02/22/2016 15 15 14.5333 14.5333 375
02/19/2016 13.3 14.6667 13.2333 14.6667 1,290
02/18/2016 12.5667 12.6333 12.5667 12.6333 472
02/17/2016 11.7667 11.7667 11.7667 11.7667 00
02/16/2016 11.7667 11.7667 11.7667 11.7667 00
02/12/2016 11.7667 11.7667 11.7667 11.7667 00
02/11/2016 11.7667 11.7667 11.7667 11.7667 00
02/10/2016 11.7667 11.7667 11.7667 11.7667 00
02/09/2016 11.7667 11.7667 11.7667 11.7667 00
02/08/2016 11.7667 11.7667 11.7667 11.7667 00
02/05/2016 11.7667 11.7667 11.7667 11.7667 00
02/04/2016 11.7667 11.7667 11.7667 11.7667 00
02/03/2016 11.7667 11.7667 11.7667 11.7667 00
02/02/2016 11.7667 11.7667 11.7667 11.7667 00
02/01/2016 11.7667 11.7667 11.7667 11.7667 865
*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?