First Potomac Realty Trust Historical Stock Prices

FPO 
$12.33
*  
0.11
0.88%
Get FPO Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading FPO now
Exchange: NYSE
Industry: Consumer Services
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  12.47  12.53  12.33  12.33 413,378
09/19/2014 12.46 12.53 12.33 12.33 413,378
09/18/2014 12.49 12.52 12.41 12.44 124,881
09/17/2014 12.53 12.6 12.49 12.5 80,750
09/16/2014 12.42 12.58 12.42 12.54 129,135
09/15/2014 12.67 12.72 12.41 12.41 146,370
09/12/2014 12.93 12.93 12.53 12.65 223,111
09/11/2014 12.83 13.03 12.83 12.96 109,740
09/10/2014 13.09 13.09 12.88 12.91 99,785
09/09/2014 13.19 13.19 13.08 13.12 110,564
09/08/2014 13.28 13.32 13.21 13.24 95,036
09/05/2014 13.1 13.3 13.1 13.25 180,589
09/04/2014 13.2 13.24 13.06 13.14 80,552
09/03/2014 13.28 13.28 13.14 13.17 88,009
09/02/2014 13.24 13.26 13.12 13.24 160,418
08/29/2014 13.12 13.25 13.11 13.24 126,562
08/28/2014 13.14 13.25 13.12 13.13 110,683
08/27/2014 13.1 13.21 13.1 13.21 103,773
08/26/2014 13.11 13.15 13.05 13.13 112,559
08/25/2014 13.13 13.13 13.025 13.06 102,719
08/22/2014 13.23 13.23 13.03 13.09 88,916
08/21/2014 13.22 13.29 13.21 13.24 155,351
08/20/2014 13.11 13.23 13.04 13.2 106,163
08/19/2014 13.03 13.18 13.03 13.15 208,207
08/18/2014 13.01 13.1 12.98 13.03 299,292
08/15/2014 13.15 13.16 12.845 12.91 220,688
08/14/2014 13.13 13.195 13.03 13.04 220,195
08/13/2014 13.05 13.2 13.05 13.1 247,868
08/12/2014 13.06 13.2 13.02 13.05 113,888
08/11/2014 13 13.19 12.98 13.1 73,138
08/08/2014 12.92 13.01 12.905 12.98 85,769
08/07/2014 13.02 13.06 12.88 12.93 100,822
08/06/2014 12.88 13.05 12.87 12.99 132,572
08/05/2014 13.05 13.07 12.92 12.93 124,853
08/04/2014 13.03 13.09 12.88 13.06 205,605
08/01/2014 13.2 13.27 13.14 13.17 214,116
07/31/2014 13.25 13.395 13.14 13.19 280,703
07/30/2014 13.3 13.32 13.18 13.3 307,187
07/29/2014 13.09 13.32 13.09 13.28 287,706
07/28/2014 13.37 13.42 13.28 13.36 133,089
07/25/2014 13.15 13.5 13.15 13.3 165,711
07/24/2014 13.5 13.52 13.28 13.29 83,904
07/23/2014 13.31 13.46 13.31 13.45 124,946
07/22/2014 13.38 13.42 13.29 13.32 82,387
07/21/2014 13.32 13.38 13.23 13.3 87,274
07/18/2014 13.2 13.44 13.2 13.39 111,269
07/17/2014 13.29 13.3447 13.21 13.25 102,199
07/16/2014 13.36 13.42 13.27 13.36 106,881
07/15/2014 13.28 13.33 13.16 13.3 121,667
07/14/2014 13.24 13.36 13.2 13.34 109,993
07/11/2014 13.16 13.27 13.14 13.19 112,942
07/10/2014 13.04 13.25 13 13.21 176,640
07/09/2014 13.1 13.19 12.98 13.14 116,274
07/08/2014 12.94 13.13 12.94 13.08 133,498
07/07/2014 13.12 13.135 12.98 12.99 219,918
07/03/2014 13.25 13.25 13.04 13.13 123,131
07/02/2014 13.22 13.295 13.14 13.25 119,464
07/01/2014 13.16 13.37 13.12 13.27 239,727
06/30/2014 13.14 13.14 12.97 13.12 271,716
06/27/2014 12.94 13.24 12.94 13.18 448,663
06/26/2014 13.1 13.1 12.95 13.02 115,952
06/25/2014 12.93 13.08 12.92 13.07 217,314
06/24/2014 13.04 13.15 12.93 12.99 217,408
06/23/2014 13.17 13.2 12.99 13.02 126,838
06/20/2014 13.18 13.21 13.06 13.17 384,730
06/19/2014 12.97 13.14 12.97 13.13 249,036
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.

Research Brokers before you trade

Want to trade FX?