First West Virginia Bancorp, Inc. Historical Stock Prices

FWV 
$20.78
*  
unch
unch
Get FWV Alerts
*Delayed - data as of Jul. 28, 2015 15:05 ET  -  Find a broker to begin trading FWV now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    FWV 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

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

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-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.
15:05 N/A N/A N/A  20.78 0
07/27/2015 20.78 20.78 20.78 20.78 141
07/24/2015 20.21 20.97 20.21 20.65 695
07/23/2015 20.86 20.86 20.86 20.86 00
07/22/2015 19.96 21 19.69 20.86 16,029
07/21/2015 19.54 19.91 19.54 19.91 405
07/20/2015 19.759 20.19 19.5 19.93 2,382
07/17/2015 20 20 20 20 00
07/16/2015 20 20 20 20 00
07/15/2015 20 20 20 20 00
07/14/2015 19.9 20 19.22 20 9,754
07/13/2015 20.45 20.45 20.31 20.31 540
07/10/2015 20.51 20.62 20.26 20.45 3,387
07/09/2015 21.04 21.04 20.4 20.73 1,644
07/08/2015 20.75 20.75 20.75 20.75 260
07/07/2015 20.7 20.7 20.16 20.51 2,276
07/06/2015 21.62 21.64 20.74 20.74 5,157
07/02/2015 22.25 22.25 22.25 22.25 00
07/01/2015 22.25 22.25 22.25 22.25 328
06/30/2015 21.96 21.96 21.96 21.96 00
06/29/2015 22.75 22.76 21.96 21.96 444
06/26/2015 21.8101 21.8101 21.8101 21.8101 00
06/25/2015 21.8101 21.8101 21.8101 21.8101 00
06/24/2015 21.62 22.35 21.4 21.8101 16,043
06/23/2015 21.62 22.03 21.31 21.62 960
06/22/2015 21.775 22.7 21.775 22.7 237
06/19/2015 22.8 22.85 21.71 21.71 6,399
06/18/2015 22.25 22.8 22.25 22.8 2,298
06/17/2015 22.98 22.98 21.43 21.43 2,470
06/16/2015 21.98 21.98 21.95 21.95 1,396
06/15/2015 21.44 21.45 21.27 21.45 1,210
06/12/2015 21.001 21.47 21 21.4035 1,305
06/11/2015 22 22 22 22 528
06/10/2015 21.72 21.72 21.72 21.72 325
06/09/2015 21.89 22 21.89 22 451
06/08/2015 21.7 21.7 21.7 21.7 303
06/05/2015 21.7 21.7 21.7 21.7 00
06/04/2015 21.75 21.8 21.7 21.7 1,008
06/03/2015 22.3134 22.3134 22.3134 22.3134 00
06/02/2015 22.37 22.37 22.311 22.3134 1,000
06/01/2015 22.85 22.85 22.85 22.85 00
05/29/2015 22.85 22.85 22.85 22.85 00
05/28/2015 22.85 22.85 22.85 22.85 2,056
05/27/2015 22.65 22.65 22.65 22.65 372
05/26/2015 22.75 22.81 22.63 22.65 3,300
05/22/2015 22.8 22.8 22.8 22.8 00
05/21/2015 23.28 23.28 22.75 22.8 2,300
05/20/2015 23 23.03 23 23 1,877
05/19/2015 22.75 22.75 22.75 22.75 535
05/18/2015 23 23 23 23 00
05/15/2015 23 23 23 23 302
05/14/2015 23 23 23 23 1,599
05/13/2015 23.0999 23.0999 23.0999 23.0999 319
05/12/2015 22.99 22.99 22.97 22.97 509
05/11/2015 23.05 23.1 22.64 23 3,369
05/08/2015 23.1 23.6 22.98 23.2 41,020
05/07/2015 22.44 23.53 22.15 22.95 35,677
05/06/2015 22.66 22.66 22.18 22.29 5,702
05/05/2015 22.13 22.9 22.13 22.9 19,557
05/04/2015 22.4 22.4 22.4 22.4 00
05/01/2015 22.28 22.86 22.28 22.4 3,191
04/30/2015 22.55 22.75 22.13 22.25 13,398
04/29/2015 22.57 22.57 22.4 22.44 1,312
04/28/2015 22.45 22.58 22.45 22.48 9,166
04/27/2015 22.76 22.77 22.59 22.6 2,697
*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?