FPRX

Five Prime Therapeutics, Inc. Historical Stock Prices

$21.34
*  
0.44
2.11%
Get FPRX Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading FPRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    FPRX 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 06-FEB-2015 TO 06-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  21.04  21.79  20.51  21.34 240,700
05/06/2015 21.04 21.79 20.51 21.34 240,700
05/05/2015 21.98 21.98 19.89 20.9 315,682
05/04/2015 20.89 22.5 20.77 22.16 291,776
05/01/2015 20.3 21.2 20.12 20.74 368,169
04/30/2015 21.02 21.915 19.78 20.06 325,252
04/29/2015 21.46 22.97 20.88 21.21 231,532
04/28/2015 21.02 22.26 20.05 21.46 305,780
04/27/2015 24.23 24.23 21.41 21.55 219,659
04/24/2015 24.37 24.91 24.09 24.2 142,369
04/23/2015 23.99 24.95 23.7 24.46 117,990
04/22/2015 25 25.41 23.94 24.07 266,319
04/21/2015 24.02 25.11 24.02 24.92 311,524
04/20/2015 24.35 24.8 23.16 23.81 179,637
04/17/2015 22.23 24.18 21.72 24.16 316,407
04/16/2015 21.4 23.18 21.2966 22.5 259,892
04/15/2015 20.34 21.59 20.001 21.4 154,933
04/14/2015 20.59 20.82 20 20.27 184,834
04/13/2015 20.91 21.56 20.4439 20.62 301,941
04/10/2015 20.02 21.02 19.89 20.98 191,114
04/09/2015 20.63 21.3 19.41 20.02 160,183
04/08/2015 20 20.67 19.5801 20.53 201,391
04/07/2015 20.28 21.85 19.85 20.05 294,262
04/06/2015 20.03 20.89 19.73 20.37 230,623
04/02/2015 22.21 22.25 20.25 20.4 380,004
04/01/2015 22.9 23.058 21.57 22.1 297,681
03/31/2015 23.58 24.57 22.615 22.85 368,692
03/30/2015 22.58 23.91 22.25 23.76 214,725
03/27/2015 22.03 23.21 21.9634 22.53 180,589
03/26/2015 21.85 22.77 21.57 22.13 219,268
03/25/2015 22.82 23.29 21.5 22.1 391,987
03/24/2015 24 24.7 22.5 22.75 465,815
03/23/2015 24.88 25.386 23.52 23.94 271,514
03/20/2015 26.61 27.1 24.55 24.79 1,660,958
03/19/2015 24.01 27 24 25.97 386,554
03/18/2015 24.6 25.54 23.31 24 525,038
03/17/2015 24.91 26.792 24.33 25.9 174,795
03/16/2015 26.13 26.568 24.81 25.08 187,369
03/13/2015 25.91 27.0595 25.29 25.89 161,138
03/12/2015 25.33 25.95 24.77 25.77 184,771
03/11/2015 24.99 25.4 24.56 25.15 92,438
03/10/2015 24.46 25.4 24.184 25.07 107,883
03/09/2015 24.67 25 24.01 24.78 178,507
03/06/2015 25.4 25.88 24.415 24.55 136,037
03/05/2015 25.33 26.37 25.33 25.64 156,209
03/04/2015 24.65 25.61 23.71 25.08 141,526
03/03/2015 26.08 26.439 24.44 24.76 255,613
03/02/2015 25.7 26.5 25.55 26.09 157,509
02/27/2015 27.47 27.81 25.41 25.74 165,512
02/26/2015 27 27.6 26.3201 27.35 112,093
02/25/2015 26.56 27.82 26.28 27.09 104,254
02/24/2015 27.16 27.3 26.0101 26.53 124,972
02/23/2015 26.11 28.36 26.01 27.22 365,336
02/20/2015 25.97 26.62 25.97 26.27 101,604
02/19/2015 25.76 26.59 25.62 25.85 223,786
02/18/2015 25.25 25.81 25.19 25.73 275,669
02/17/2015 24.64 25.2999 24.64 25.07 180,565
02/13/2015 24.01 24.72 23.9695 24.63 142,855
02/12/2015 24.7 25.17 23.7715 24 149,974
02/11/2015 25.01 25.29 24.1 24.38 192,238
02/10/2015 25.12 25.54 24.6 24.91 193,996
02/09/2015 24.87 25.8799 24.58 24.8 194,896
02/06/2015 26.63 26.89 24.5 24.57 257,252
*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?