FPRX

Five Prime Therapeutics, Inc. Historical Stock Prices

$13.41
*  
0.41
3.15%
Get FPRX Alerts
*Delayed - data as of Oct. 30, 2014 14:46 ET  -  Find a broker to begin trading FPRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    FPRX Real Time
 
 
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: 1 Year, From 29-OCT-2013 TO 29-OCT-2014

Date Open High Low Close / Last Volume
14:46  12.98  13.48  12.80  13.41 20,581
10/29/2014 13.13 13.13 12.85 13 56,325
10/28/2014 12.79 13.18 12.78 13.15 106,092
10/27/2014 12.7 12.735 12.14 12.66 38,083
10/24/2014 12.18 12.88 12.18 12.82 43,356
10/23/2014 12.17 12.55 11.79 12.09 118,767
10/22/2014 12.1 12.41 11.89 12 33,192
10/21/2014 12.11 12.41 12 12.2 52,859
10/20/2014 11.88 12.3607 11.88 12.08 33,750
10/17/2014 12.7 12.7 11.863 12 79,522
10/16/2014 11.78 12.72 11.78 12.41 173,725
10/15/2014 12.06 12.4999 11.88 12 198,577
10/14/2014 11.81 12.385 11.79 12.23 156,183
10/13/2014 11.7 11.99 11.52 11.81 116,479
10/10/2014 11.62 12.03 11.62 11.72 46,245
10/09/2014 11.937 12.04 11.62 11.72 48,646
10/08/2014 11.97 12.32 11.7 12.14 106,431
10/07/2014 11.84 12.06 11.66 11.9 104,714
10/06/2014 12.07 12.19 11.62 12.015 114,599
10/03/2014 12.26 12.26 11.69 12.07 75,459
10/02/2014 12.06 12.136 11.66 12.07 144,522
10/01/2014 11.78 11.9599 11.41 11.65 118,005
09/30/2014 12 12.09 11.6951 11.73 98,137
09/29/2014 11.86 12.19 11.84 12.05 61,957
09/26/2014 12.04 12.55 12.01 12.1 69,895
09/25/2014 12.4 12.51 11.88 12.01 78,533
09/24/2014 12.3 12.46 11.99 12.41 39,526
09/23/2014 11.5 12.34 11.5 12.28 170,909
09/22/2014 11.45 11.74 11.42 11.61 47,658
09/19/2014 12.01 12.17 11.4 11.46 141,127
09/18/2014 11.95 12.14 11.61 11.92 39,659
09/17/2014 11.89 12.169 11.74 11.9 37,719
09/16/2014 12.03 12.443 11.6174 11.91 59,008
09/15/2014 11.83 11.9999 11.433 11.51 54,034
09/12/2014 12.3 12.3 11.72 11.8 59,392
09/11/2014 12.47 12.9099 11.99 12.28 82,570
09/10/2014 11.95 12.7059 11.87 12.61 65,266
09/09/2014 11.97 12.321 11.76 11.9 90,256
09/08/2014 11.64 12.16 11.5 11.95 79,088
09/05/2014 11.66 11.92 11.289 11.6 68,562
09/04/2014 11.78 12.09 11.65 11.74 58,515
09/03/2014 12.01 12.09 11.5 11.76 80,893
09/02/2014 11.75 11.88 11.54 11.84 50,772
08/29/2014 11.54 11.75 11.4201 11.63 96,988
08/28/2014 11.95 12.01 11.49 11.54 67,551
08/27/2014 12.18 12.4 11.82 12 90,089
08/26/2014 11.74 12.325 11.47 12.2 166,178
08/25/2014 11.32 11.897 11.19 11.66 209,514
08/22/2014 11.01 11.24 10.5 11.14 249,027
08/21/2014 11.69 11.69 11.02 11.06 129,982
08/20/2014 11.8 11.92 11.54 11.74 42,918
08/19/2014 12.08 12.268 11.84 11.88 88,215
08/18/2014 12.23 12.23 11.97 12.09 99,767
08/15/2014 12.33 12.45 11.73 12.05 79,559
08/14/2014 12.27 12.4399 12 12.28 57,451
08/13/2014 12.1 12.6 11.84 12.21 95,391
08/12/2014 12.39 12.94 11.78 11.92 167,107
08/11/2014 11.49 12.68 11.485 12.52 350,054
08/08/2014 11.6 11.87 11.26 11.35 225,594
08/07/2014 12.23 12.39 11.48 11.55 141,162
08/06/2014 12.22 12.5999 12 12.12 140,708
08/05/2014 12.36 12.57 11.96 12.38 143,557
08/04/2014 12.13 12.59 11.851 12.51 155,539
08/01/2014 12.07 12.294 11.92 12 142,126
07/31/2014 11.99 12.4999 11.65 12 108,068
07/30/2014 12.23 12.5 11.9 12.3 194,976
07/29/2014 12.43 12.72 12.01 12.04 167,685
07/28/2014 12.97 13.01 12.25 12.32 105,996
07/25/2014 13.06 13.15 12.76 12.95 117,886
07/24/2014 13.51 13.63 13.08 13.21 134,637
07/23/2014 14.21 14.43 13.51 13.53 173,478
07/22/2014 14.02 14.5 13.87 14.11 78,643
07/21/2014 14.19 14.2192 13.8 13.92 67,199
07/18/2014 13.88 14.46 13.85 14.32 102,934
07/17/2014 14.12 14.49 13.82 13.93 121,675
07/16/2014 14.62 14.74 14.05 14.29 367,400
07/15/2014 14.65 14.69 14.25 14.55 362,144
07/14/2014 14.85 14.85 14.51 14.66 144,777
07/11/2014 14.42 14.92 14.35 14.59 114,337
07/10/2014 14.08 14.66 13.77 14.48 153,757
07/09/2014 14.55 15.2 14.31 14.48 213,882
07/08/2014 14.62 15.14 14.34 14.91 424,042
07/07/2014 15 15.145 14.26 14.62 330,783
07/03/2014 15.06 15.37 14.819 15.05 91,384
07/02/2014 15.78 15.78 14.82 15.09 281,669
07/01/2014 15.46 16.9391 15.46 15.92 263,261
06/30/2014 15.26 15.6 14.83 15.55 234,864
06/27/2014 15.48 15.48 14.83 15.34 1,443,417
06/26/2014 15.18 15.42 14.4 15.34 148,141
06/25/2014 14.37 15.89 14.13 15.07 242,806
06/24/2014 14.29 14.84 14.0901 14.43 128,736
06/23/2014 14.53 14.53 13.86 14.26 184,057
06/20/2014 14.18 14.53 13.66 14.41 213,838
06/19/2014 14.7 14.7 13.82 14.16 170,718
06/18/2014 14.43 14.84 13.97 14.69 119,867
06/17/2014 14.61 14.77 13.88 14.46 112,442
06/16/2014 13.63 14.77 13.63 14.36 163,136
06/13/2014 13.85 14.09 13.15 13.7 80,233
06/12/2014 13.92 14.09 13.58 13.9 65,959
06/11/2014 13.87 14.19 13.65 13.83 130,382
06/10/2014 13.92 14.446 13.64 13.99 108,515
06/09/2014 13.83 14.36 13.52 13.92 166,474
06/06/2014 13.46 13.82 13.2 13.8 52,527
06/05/2014 13.16 13.73 12.91 13.34 72,218
06/04/2014 12.78 14 12.63 13.01 88,292
06/03/2014 12.67 13.358 12.63 12.86 80,182
06/02/2014 13.1 13.28 12.6 12.67 136,907
05/30/2014 13.85 14.0499 12.895 12.99 236,531
05/29/2014 13.53 14.16 13.53 13.9 111,628
05/28/2014 13.68 13.74 13.27 13.5 79,889
05/27/2014 13.36 14.47 13.35 13.78 94,801
05/23/2014 13.41 13.725 13.08 13.46 52,212
05/22/2014 12.1 13.79 11.9 13.4 174,738
05/21/2014 12.54 12.65 11.9 11.99 271,433
05/20/2014 13.32 13.51 12.51 12.59 100,449
05/19/2014 12.52 13.35 12.52 13.22 64,123
05/16/2014 12.87 13.09 12.51 12.7 69,010
05/15/2014 13.35 13.67 12.86 12.89 118,259
05/14/2014 13.49 14.13 13.37 13.5 82,210
05/13/2014 13.78 13.985 13.45 13.47 150,001
05/12/2014 13.68 14.13 13.35 13.67 112,141
05/09/2014 12.75 13.83 12.75 13.64 136,690
05/08/2014 13.92 14.3 13.22 13.3 140,012
05/07/2014 14.17 14.26 13.5 14.1 114,442
05/06/2014 13.89 14.46 13.74 14.23 78,601
05/05/2014 13.57 14.33 13.57 14.03 69,466
05/02/2014 13.75 14.168 13.25 13.69 127,871
05/01/2014 13.79 14.115 13.26 13.77 82,503
04/30/2014 14.18 14.39 13.34 13.97 118,169
04/29/2014 13.82 14.8 13.82 14.33 134,914
04/28/2014 14.63 14.64 13.2625 13.8 165,521
04/25/2014 14.5 14.77 13.5 14.53 273,975
04/24/2014 14.68 15.1199 14.05 14.58 138,327
04/23/2014 15.63 15.862 14.08 14.61 325,380
04/22/2014 14.94 16.27 14.888 15.78 168,279
04/21/2014 15.1 15.12 14.23 14.84 96,782
04/17/2014 15.24 15.4283 14.28 14.92 190,631
04/16/2014 14.19 14.94 14.04 14.64 213,414
04/15/2014 14.25 14.514 13 13.99 291,256
04/14/2014 14.65 14.925 13.65 14.22 215,938
04/11/2014 14.97 15.42 14.28 14.34 291,334
04/10/2014 16.38 16.58 15.16 15.21 167,892
04/09/2014 16.2 16.63 15.69 16.5 351,364
04/08/2014 16 16.649 14.8 16.135 528,629
04/07/2014 16.62 17.82 15.51 16.29 195,922
04/04/2014 18.06 18.06 16.13 16.22 181,834
04/03/2014 18.63 18.63 17.042 17.88 168,807
04/02/2014 19.39 19.39 18.2 18.54 137,254
04/01/2014 19.67 20.4 19.18 19.32 104,716
03/31/2014 18.23 19.94 18.15 19.66 278,863
03/28/2014 18.46 18.46 17.675 18.09 379,532
03/27/2014 17.72 18.94 17.3275 18.49 155,322
03/26/2014 18.38 19.03 17.34 17.73 415,279
03/25/2014 18.17 18.56 16.68 18.11 320,100
03/24/2014 19.82 20.6899 17.26 18.02 235,193
03/21/2014 20.86 20.9999 19.52 19.71 215,230
03/20/2014 21.34 21.39 20.57 20.69 123,512
03/19/2014 20.91 22.18 20.45 21.36 327,267
03/18/2014 22.8 23.33 21.5 22.76 319,016
03/17/2014 20.81 23.08 20.6265 22.99 1,289,643
03/14/2014 17.91 19.2 16.63 18.75 450,018
03/13/2014 17.88 18.801 16.99 18.08 473,448
03/12/2014 16.27 18.25 16 17.9 213,049
03/11/2014 16.5 16.9989 16.29 16.42 61,077
03/10/2014 15.74 16.56 15.31 16.4 126,804
03/07/2014 15.3 15.8 14.6001 15.64 167,404
03/06/2014 15.41 15.75 14.76 15.28 81,342
03/05/2014 14.14 15.25 14.14 15.16 153,099
03/04/2014 13.99 14.9799 13.86 13.99 125,935
03/03/2014 15.43 15.43 13.68 13.78 106,654
02/28/2014 15.04 15.57 13.76 13.96 142,650
02/27/2014 14.76 15.34 14.75 15 120,258
02/26/2014 15.36 15.36 14.581 14.76 93,073
02/25/2014 15.09 15.65 14.5701 15.39 85,073
02/24/2014 16.96 17.095 15.12 15.17 125,895
02/21/2014 17.93 17.93 16.74 16.88 74,269
02/20/2014 17.2 18.19 16.7001 17.75 98,043
02/19/2014 17.5 17.5 16.965 17.12 51,247
02/18/2014 17.65 17.66 17.292 17.59 64,029
02/14/2014 17 17.65 16.59 17.43 97,126
02/13/2014 16.59 17.19 16.12 16.99 147,600
02/12/2014 16.54 17.32 16.011 16.65 190,302
02/11/2014 15.04 17.7299 15.04 17 444,065
02/10/2014 14 15.05 13.86 14.96 144,974
02/07/2014 13.63 14.91 13.48 13.99 498,573
02/06/2014 12.61 13.18 12.3 12.61 47,598
02/05/2014 12.75 12.75 12.2 12.34 42,742
02/04/2014 13.81 13.81 12.67 12.83 43,181
02/03/2014 14.75 15.2 13.47 13.64 38,800
01/31/2014 14.84 15.1654 14.502 14.66 30,633
01/30/2014 15.3 15.4 14.9 14.94 20,500
01/29/2014 16.5 16.5 14.94 15.11 39,580
01/28/2014 16.49 16.7353 16.13 16.35 36,953
01/27/2014 18.43 18.43 16.5 16.56 80,646
01/24/2014 18.05 18.55 17.846 18.46 26,908
01/23/2014 18.9 19.145 17.75 18.24 47,585
01/22/2014 19.5 19.7 19 19.26 77,592
01/21/2014 19.31 19.6 18.91 19.39 94,029
01/17/2014 19.65 20 18.96 19.04 95,865
01/16/2014 19.26 20.55 19.05 19.74 94,542
01/15/2014 19.08 20.37 18.907 19.24 91,401
01/14/2014 17.94 21.68 17.94 18.95 91,377
01/13/2014 18.5 19.06 17.5 17.91 58,077
01/10/2014 18 18.81 17.31 18.69 150,842
01/09/2014 16.63 18.175 16.63 17.97 67,952
01/08/2014 15.95 16.68 15.89 16.5 83,083
01/07/2014 16.07 16.24 15.49 15.95 57,373
01/06/2014 15.9 16.66 15.24 15.97 60,945
01/03/2014 15.78 16.08 14.9901 15.86 37,488
01/02/2014 16.6 16.98 15.22 15.96 58,875
12/31/2013 16.46 16.99 15.25 16.79 76,100
12/30/2013 16 16.46 15.7 16.38 11,721
12/27/2013 15.72 16.42 14.6 15.99 48,181
12/26/2013 14.99 15.63 14.525 15.54 50,417
12/24/2013 15.23 15.23 14.7 14.7 4,430
12/23/2013 14.67 15.35 14.1 15.22 31,075
12/20/2013 14.94 16.23 13.29 14.27 871,265
12/19/2013 15.58 15.93 14.635 14.9 33,321
12/18/2013 16.7 16.7 14.76 15.86 98,488
12/17/2013 15.77 16.99 15.08 16.7 109,476
12/16/2013 15.85 16.19 14.331 15.64 98,528
12/13/2013 16.77 17.34 15 16.06 85,563
12/12/2013 14.03 17.75 14.03 16.61 232,317
12/11/2013 12.975 14.86 12.85 14.15 135,149
12/10/2013 12.37 13.13 12.37 12.97 70,968
12/09/2013 11.51 12.62 11.18 12.24 39,449
12/06/2013 11.14 11.79 10.75 11.2 60,456
12/05/2013 10.52 11.36 10.52 11.01 119,883
12/04/2013 10.98 10.99 10.52 10.52 23,337
12/03/2013 10.68 11.13 9.89 11 41,501
12/02/2013 10.15 10.89 9.9 10.57 51,488
11/29/2013 9.83 10.1 9.35 10.1 45,052
11/27/2013 9.25 9.88 8.63 9.82 46,259
11/26/2013 9.02 9.105 8.67 9.05 94,969
11/25/2013 8.94 9.14 8.705 9 35,600
11/22/2013 9.23 9.345 8.74 8.91 35,716
11/21/2013 8.7 9.22 8.41 8.85 67,379
11/20/2013 8.7 8.9099 8.5 8.67 30,896
11/19/2013 9.05 9.76 8.4 8.58 48,945
11/18/2013 9.675 9.969 8.821 8.93 11,177
11/15/2013 9.38 10.25 9.38 9.75 9,332
11/14/2013 9.3 9.85 9.2801 9.31 32,659
11/13/2013 9.06 9.9963 8.9236 9.28 45,212
11/12/2013 8.67 8.789 8.02 8.49 109,345
11/11/2013 9.0501 9.2215 8.43 8.72 53,744
11/08/2013 9.92 10.21 9.04 9.05 109,665
11/07/2013 10.46 10.46 9 10.07 94,536
11/06/2013 10.56 10.75 9.94 10.6 77,879
11/05/2013 10.69 10.77 10.25 10.77 27,918
11/04/2013 10.8 10.8 9.97 10.68 26,654
11/01/2013 12.21 12.26 10.0105 10.48 144,570
10/31/2013 13.28 13.28 11.55 12.21 106,660
10/30/2013 13.35 13.4881 13.05 13.33 48,899
10/29/2013 13.65 13.7 13.13 13.5 146,301
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?