First Potomac Realty Trust Common Shares of Beneficial Interest Historical Stock Prices

FPO 
$9.11
*  
0.05
0.55%
Get FPO Alerts
*Delayed - data as of Jun. 28, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAR-2016 TO 28-JUN-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 9.05 9.26 9.05 9.11 457,412
06/28/2016 9.08 9.26 9.05 9.11 457,412
06/27/2016 9.15 9.3 9.04 9.06 412,582
06/24/2016 9.17 9.35 9.0399 9.16 356,871
06/23/2016 9.31 9.41 9.195 9.38 270,738
06/22/2016 9.3 9.38 9.24 9.29 229,093
06/21/2016 9.33 9.44 9.255 9.34 193,073
06/20/2016 9.35 9.545 9.27 9.32 138,917
06/17/2016 9.5 9.5 9.28 9.35 665,920
06/16/2016 9.43 9.52 9.3 9.5 185,458
06/15/2016 9.58 9.7 9.43 9.43 246,504
06/14/2016 9.6 9.65 9.37 9.56 434,333
06/13/2016 9.66 9.77 9.52 9.6 488,284
06/10/2016 9.47 9.66 9.47 9.65 194,021
06/09/2016 9.39 9.62 9.36 9.55 190,976
06/08/2016 9.29 9.47 9.22 9.41 156,716
06/07/2016 9.16 9.36 9.16 9.27 104,114
06/06/2016 9.26 9.39 9.13 9.19 225,120
06/03/2016 9.14 9.38 9.13 9.28 193,057
06/02/2016 9 9.17 9 9.11 105,115
06/01/2016 8.96 9.05 8.94 9.03 168,937
05/31/2016 9.02 9.02 8.9 8.95 142,475
05/27/2016 8.95 9.03 8.95 9.01 86,145
05/26/2016 8.96 8.99 8.922 8.95 78,469
05/25/2016 8.95 8.98 8.78 8.96 183,297
05/24/2016 8.69 8.97 8.69 8.96 196,513
05/23/2016 8.64 8.68 8.47 8.63 272,426
05/20/2016 8.49 8.64 8.39 8.61 189,579
05/19/2016 8.56 8.66 8.36 8.45 258,472
05/18/2016 8.57 8.65 8.48 8.58 170,281
05/17/2016 8.7 8.7 8.45 8.58 216,760
05/16/2016 8.75 8.8432 8.67 8.7 140,680
05/13/2016 8.7 8.84 8.68 8.74 130,569
05/12/2016 8.75 8.79 8.64 8.73 130,679
05/11/2016 8.78 8.78 8.6 8.72 120,696
05/10/2016 8.77 8.84 8.7 8.82 123,863
05/09/2016 8.72 8.81 8.7 8.74 156,310
05/06/2016 8.62 8.76 8.6 8.74 95,314
05/05/2016 8.69 8.7 8.6 8.66 103,946
05/04/2016 8.63 8.83 8.58 8.8 120,214
05/03/2016 8.61 8.73 8.54 8.71 114,977
05/02/2016 8.49 8.69 8.46 8.66 184,813
04/29/2016 8.55 8.6899 8.38 8.41 257,868
04/28/2016 8.49 8.58 8.44 8.46 177,273
04/27/2016 8.38 8.59 8.35 8.51 320,870
04/26/2016 8.44 8.58 8.32 8.39 203,212
04/25/2016 8.5 8.54 8.4 8.44 222,054
04/22/2016 8.3 8.62 8.29 8.54 295,140
04/21/2016 8.43 8.53 8.26 8.26 261,367
04/20/2016 8.64 8.64 8.38 8.41 134,165
04/19/2016 8.73 8.76 8.59 8.62 175,943
04/18/2016 8.72 8.8 8.6463 8.72 97,519
04/15/2016 8.63 8.86 8.63 8.78 151,639
04/14/2016 8.66 8.7 8.58 8.66 115,953
04/13/2016 8.74 8.75 8.51 8.66 206,405
04/12/2016 8.64 8.8 8.64 8.71 83,294
04/11/2016 8.71 8.84 8.61 8.67 130,973
04/08/2016 8.69 8.85 8.58 8.68 201,060
04/07/2016 8.75 8.9 8.58 8.64 89,288
04/06/2016 8.96 8.99 8.81 8.81 218,616
04/05/2016 9.12 9.21 8.99 8.99 125,373
04/04/2016 9.02 9.18 8.96 9.16 119,589
04/01/2016 9.03 9.11 8.92 9.02 134,269
03/31/2016 9.1 9.13 8.96 9.06 172,210
03/30/2016 9.2 9.21 9.05 9.09 127,014
03/29/2016 8.75 9.285 8.75 9.2 257,963
03/28/2016 8.65 8.73 8.54 8.73 136,613
*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?