First Potomac Realty Trust Historical Stock Prices

FPO 
$10.51
*  
0.06
0.57%
Get FPO Alerts
*Delayed - data as of May 22, 2015  -  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 25-FEB-2015 TO 25-MAY-2015

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  10.51  10.66  10.50  10.51 122,583
05/22/2015 10.57 10.66 10.5 10.51 122,583
05/21/2015 10.59 10.665 10.52 10.57 129,664
05/20/2015 10.85 10.89 10.63 10.63 178,518
05/19/2015 10.76 10.85 10.72 10.81 202,901
05/18/2015 10.78 10.86 10.68 10.81 212,454
05/15/2015 10.67 10.82 10.6 10.78 164,692
05/14/2015 10.48 10.65 10.44 10.64 172,681
05/13/2015 10.45 10.54 10.3949 10.42 267,857
05/12/2015 10.5 10.58 10.34 10.42 341,476
05/11/2015 10.67 10.86 10.55 10.57 147,259
05/08/2015 10.8 10.99 10.72 10.72 165,648
05/07/2015 10.27 10.73 10.21 10.66 399,641
05/06/2015 10.33 10.44 10.23 10.32 2,009,630
05/05/2015 10.68 10.72 10.36 10.46 230,045
05/04/2015 10.68 10.82 10.68 10.71 193,699
05/01/2015 10.69 11.03 10.63 10.71 217,609
04/30/2015 11.15 11.18 10.67 10.72 296,954
04/29/2015 11.48 11.5 11.14 11.15 160,716
04/28/2015 11.45 11.55 11.34 11.51 245,344
04/27/2015 11.45 11.59 11.41 11.46 167,081
04/24/2015 11.26 11.43 11.26 11.41 130,136
04/23/2015 11.2 11.27 11.13 11.26 81,841
04/22/2015 11.23 11.32 11.14 11.17 145,912
04/21/2015 11.36 11.39 11.18 11.25 110,037
04/20/2015 11.18 11.36 11.18 11.34 100,481
04/17/2015 11.3 11.41 11.18 11.24 98,028
04/16/2015 11.42 11.51 11.31 11.36 100,851
04/15/2015 11.44 11.53 11.39 11.48 141,931
04/14/2015 11.32 11.44 11.32 11.41 67,369
04/13/2015 11.32 11.406 11.29 11.29 136,776
04/10/2015 11.34 11.44 11.32 11.34 123,608
04/09/2015 11.64 11.7 11.25 11.28 147,409
04/08/2015 11.75 11.75 11.65 11.68 133,267
04/07/2015 11.95 11.95 11.69 11.7 107,627
04/06/2015 11.94 12.06 11.88 11.99 304,059
04/02/2015 11.93 11.96 11.802 11.93 288,879
04/01/2015 11.86 11.94 11.75 11.89 130,124
03/31/2015 11.91 12.03 11.76 11.89 212,585
03/30/2015 11.97 12.04 11.89 12 187,312
03/27/2015 11.89 11.98 11.79 11.89 136,080
03/26/2015 12.03 12.205 11.89 11.9 166,746
03/25/2015 12.25 12.35 12.02 12.04 178,934
03/24/2015 12.32 12.32 12.16 12.22 175,358
03/23/2015 12.12 12.44 12.12 12.34 265,056
03/20/2015 12 12.28 11.97 12.12 572,217
03/19/2015 12 12.2 11.96 11.98 341,820
03/18/2015 11.77 12.16 11.65 12.09 162,339
03/17/2015 11.73 11.81 11.66 11.79 72,127
03/16/2015 11.76 11.83 11.68 11.73 88,383
03/13/2015 11.76 11.76 11.59 11.71 64,962
03/12/2015 11.57 11.81 11.57 11.75 185,279
03/11/2015 11.35 11.58 11.27 11.5 294,450
03/10/2015 11.28 11.485 11.2 11.37 167,773
03/09/2015 11.24 11.366 11.18 11.33 144,176
03/06/2015 11.56 11.728 11.16 11.19 144,064
03/05/2015 11.84 11.918 11.66 11.71 125,192
03/04/2015 12.03 12.04 11.72 11.79 151,997
03/03/2015 11.94 12.146 11.86 12.06 130,892
03/02/2015 11.98 12.19 11.94 12 103,375
02/27/2015 11.88 12.11 11.85 11.95 213,498
02/26/2015 12 12.02 11.86 11.92 133,142
02/25/2015 12.04 12.12 11.92 11.98 92,716
*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?