FPRX

Five Prime Therapeutics, Inc. Historical Stock Prices

$22.63
*  
2.96
15.05%
Get FPRX Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading FPRX now
Exchange: NASDAQ
Industry: Health Care
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: 1 Year, From 27-MAY-2014 TO 27-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  22.65  22.90  21.46  22.63 767,711
05/27/2015 22.65 22.9 21.46 22.63 767,311
05/26/2015 19.83 20.38 19.3 19.67 221,179
05/22/2015 19.91 20.34 19.72 20.05 142,664
05/21/2015 20 20.3664 19.5 19.99 230,506
05/20/2015 19.73 20.525 19.21 20.16 247,012
05/19/2015 21.36 21.44 19.63 19.82 530,331
05/18/2015 21 21.56 19.78 21.32 287,022
05/15/2015 22.72 22.72 20.6 21.11 308,850
05/14/2015 21.2 22.5 19.07 21.17 464,728
05/13/2015 21.5 21.746 20.81 21 281,420
05/12/2015 20.65 21.63 20.25 21.01 361,624
05/11/2015 22.01 22.27 20.58 20.91 260,309
05/08/2015 21.8 23.13 21.46 21.92 242,807
05/07/2015 21.41 21.93 20.5 21.45 146,628
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
02/05/2015 26.89 26.98 26.048 26.52 263,865
02/04/2015 24.75 26.5 23.64 25.7 728,295
02/03/2015 26.09 26.84 23.74 24.96 313,045
02/02/2015 26.44 26.9 25.51 26.12 261,235
01/30/2015 26.22 26.89 25.8 26.31 632,390
01/29/2015 26.25 26.6 25.57 26.2 474,695
01/28/2015 27.33 27.992 25.26 27.01 462,597
01/27/2015 26.32 28 26.25 27.34 261,558
01/26/2015 25.04 27.4 25.01 26.75 504,075
01/23/2015 24.94 27.44 24.5 24.95 188,460
01/22/2015 25.2 25.9999 23.58 24.89 295,736
01/21/2015 25.85 26.16 24.17 24.6 249,178
01/20/2015 25.97 26.48 25.06 25.85 354,609
01/16/2015 24.56 26.17 24.37 25.04 471,613
01/15/2015 26.21 26.275 24.38 24.65 223,981
01/14/2015 26.04 27.08 25.95 26.04 312,213
01/13/2015 28.13 28.4 26.06 26.25 436,418
01/12/2015 25.83 28.29 25.82 28 871,948
01/09/2015 23.32 25.625 23.27 24.91 287,967
01/08/2015 23.64 23.97 23.03 23.47 377,201
01/07/2015 22.83 24 22 23.64 2,481,254
01/06/2015 25.69 26.349 22.53 23 583,292
01/05/2015 27.72 27.82 26.82 26.92 258,230
01/02/2015 27.31 28.47 27.24 27.71 149,002
12/31/2014 26.15 27.39 26.15 27 225,511
12/30/2014 26.35 27.16 26.06 26.19 85,314
12/29/2014 27.29 28 26.03 26.52 140,342
12/26/2014 26.37 27.66 26.2234 27.33 90,088
12/24/2014 26.05 26.79 25.735 26.12 67,649
12/23/2014 27.37 27.37 25.1 26.05 256,627
12/22/2014 25.59 27.83 25.59 27.39 363,015
12/19/2014 24.22 26.24 24 25.89 856,868
12/18/2014 22.66 24.51 22.28 24.28 406,419
12/17/2014 22.41 22.7087 21.92 22.42 284,349
12/16/2014 21.87 22.5 20.91 21.92 857,492
12/15/2014 22.45 23.15 21.58 21.85 246,617
12/12/2014 23.12 23.9099 22.01 22.13 205,331
12/11/2014 22.14 23.5399 22.14 23.25 351,350
12/10/2014 21.57 22.68 21.46 22.15 493,262
12/09/2014 20.86 21.96 20.75 21.6 331,636
12/08/2014 20.85 22.24 20.85 21.5 373,601
12/05/2014 20.68 21.15 20.68 20.81 210,238
12/04/2014 20.58 21.2099 20.35 20.65 161,836
12/03/2014 21.01 21.4199 20.655 20.9 252,731
12/02/2014 20.51 21.25 20.3 20.93 232,099
12/01/2014 20.42 21.7699 19.91 20.28 268,193
11/28/2014 20.01 21.45 19.6 20.56 172,212
11/26/2014 20.06 21.23 20.01 20.47 272,549
11/25/2014 20.25 20.44 19.48 20.25 432,871
11/24/2014 16.57 20.76 16.51 20.7 704,288
11/21/2014 15.85 15.9299 15.44 15.75 128,789
11/20/2014 15.23 15.834 15.03 15.74 77,449
11/19/2014 15.34 15.5 15.06 15.35 56,999
11/18/2014 15.21 15.5499 15.16 15.43 34,380
11/17/2014 15.15 15.45 14.7601 15.21 75,223
11/14/2014 14.76 15.5 14.43 15.19 195,933
11/13/2014 14.53 15 14.13 14.78 86,797
11/12/2014 14.01 14.55 14.01 14.54 31,952
11/11/2014 14.66 14.6999 13.99 14.09 67,451
11/10/2014 14.3 14.89 14.077 14.85 43,943
11/07/2014 14.85 14.95 14.05 14.36 43,471
11/06/2014 13.92 14.9 13.76 14.84 122,550
11/05/2014 13.36 13.85 13.36 13.8 70,030
11/04/2014 12.93 13.36 12.93 13.29 42,091
11/03/2014 13 13.21 12.89 13.05 102,910
10/31/2014 13.66 13.66 12.64 13.04 104,196
10/30/2014 12.98 13.48 12.8 13.435 38,589
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
*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?