First Potomac Realty Trust Historical Stock Prices

FPO 
$8.23
*  
0.41
4.75%
Get FPO Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading FPO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    FPO Pre-Market
 
 
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 11-NOV-2015 TO 11-FEB-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.
16:00  8.52  8.565  8.15  8.23 353,030
02/11/2016 8.51 8.565 8.15 8.23 356,402
02/10/2016 8.7 8.89 8.6 8.64 227,861
02/09/2016 8.5 8.74 8.44 8.65 336,596
02/08/2016 8.89 8.99 8.4 8.56 1,111,019
02/05/2016 9.17 9.33 9 9 338,329
02/04/2016 9.56 9.59 9.26 9.33 294,174
02/03/2016 9.6 9.73 9.41 9.58 168,779
02/02/2016 9.66 9.66 9.42 9.54 178,739
02/01/2016 9.75 9.82 9.62 9.69 222,279
01/29/2016 9.69 9.83 9.64 9.79 380,036
01/28/2016 9.79 9.8999 9.62 9.65 140,645
01/27/2016 10.02 10.02 9.64 9.72 308,766
01/26/2016 9.94 10.1135 9.87 10.02 652,412
01/25/2016 9.86 10.1 9.75 9.86 349,544
01/22/2016 9.67 9.968 9.6 9.88 448,955
01/21/2016 9.63 9.82 9.51 9.64 421,960
01/20/2016 9.85 9.88 9.43 9.69 418,649
01/19/2016 9.93 10.04 9.79 9.92 194,189
01/15/2016 9.97 10.05 9.65 9.84 585,456
01/14/2016 10.36 10.43 10.05 10.17 316,620
01/13/2016 10.53 10.64 10.25 10.33 258,351
01/12/2016 10.77 10.77 10.4 10.52 304,761
01/11/2016 10.69 10.81 10.67 10.72 233,081
01/08/2016 11.03 11.05 10.63 10.67 285,814
01/07/2016 11.26 11.34 11.02 11.03 135,324
01/06/2016 11.2 11.46 11.2 11.39 382,688
01/05/2016 11.04 11.34 11.01 11.31 237,113
01/04/2016 11.35 11.35 11 11.03 220,600
12/31/2015 11.53 11.61 11.37 11.4 408,814
12/30/2015 11.59 11.7 11.45 11.53 460,049
12/29/2015 11.4 11.64 11.4 11.62 290,273
12/28/2015 11.2 11.39 11.15 11.38 206,983
12/24/2015 11.26 11.32 11.14 11.27 97,206
12/23/2015 11.23 11.3 11.16 11.28 262,816
12/22/2015 11.12 11.31 11.07 11.2 359,835
12/21/2015 11.13 11.223 10.94 11.11 275,278
12/18/2015 11.25 11.43 10.94 11.11 1,222,881
12/17/2015 11.28 11.35 11.17 11.32 206,798
12/16/2015 11.18 11.33 11.16 11.26 274,872
12/15/2015 11.05 11.17 10.98 11.15 381,731
12/14/2015 11.05 11.06 10.86 11.03 266,973
12/11/2015 10.96 11.17 10.94 11.04 175,791
12/10/2015 11.18 11.28 10.99 11.12 228,730
12/09/2015 11.28 11.41 11.04 11.22 243,826
12/08/2015 11.33 11.47 11.32 11.34 219,243
12/07/2015 11.24 11.41 11.19 11.38 237,545
12/04/2015 11.32 11.48 11.2 11.28 257,158
12/03/2015 11.48 11.48 11.28 11.32 311,085
12/02/2015 11.7 11.705 11.48 11.49 263,032
12/01/2015 11.67 11.72 11.58 11.69 202,687
11/30/2015 11.66 11.71 11.47 11.62 362,757
11/27/2015 11.54 11.71 11.54 11.62 54,324
11/25/2015 11.54 11.58 11.47 11.56 73,549
11/24/2015 11.52 11.59 11.42 11.56 88,346
11/23/2015 11.49 11.63 11.48 11.6 121,131
11/20/2015 11.46 11.55 11.46 11.49 238,457
11/19/2015 11.35 11.5 11.31 11.39 153,271
11/18/2015 11.28 11.35 11.169 11.34 225,100
11/17/2015 11.21 11.35 11.18 11.27 171,819
11/16/2015 11.14 11.27 11.08 11.16 293,234
11/13/2015 11.35 11.5 11.11 11.11 341,351
11/12/2015 11.5 11.56 11.31 11.38 443,309
11/11/2015 11.59 11.67 11.51 11.52 240,775
*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?