First West Virginia Bancorp, Inc. Historical Stock Prices

FWV 
$22.03
*  
0.08
0.36%
Get FWV Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading FWV now
Exchange: AMEX
Industry: Finance
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  22.55  22.63  22.03  22.03 6,948
03/02/2015 22.56 22.77 21.88 22.11 1,514
02/27/2015 23.5 23.69 22.06 22.81 14,574
02/26/2015 23.54 23.6 23.5 23.58 1,710
02/25/2015 23.85 23.9 23.45 23.6995 5,645
02/24/2015 23.25 24.552 23.25 23.85 62,125
02/23/2015 21.75 23.1 21.68 23.1 29,578
02/20/2015 21.4 21.97 21.16 21.8 28,317
02/19/2015 21.02 21.6 20.72 21.5 7,361
02/18/2015 21.22 21.5 21.11 21.21 7,000
02/17/2015 21.21 21.78 21.11 21.22 4,211
02/13/2015 21.4 21.44 21.04 21.163 5,614
02/12/2015 21.299 21.3 21.1 21.3 1,104
02/11/2015 22 22.32 21 21.3 4,959
02/10/2015 22.6 23.7 20.72 21.75 60,442
02/09/2015 21.2 22.54 21.06 22.28 24,126
02/06/2015 20.9 21.39 20.31 20.75 13,853
02/05/2015 21.52 21.52 20.17 20.7 4,856
02/04/2015 21.9 22 21.05 21.3 3,955
02/03/2015 21.8 21.8 21.8 21.8 350
02/02/2015 21 22 20.76 21.88 6,454
01/30/2015 21 21.93 20.94 20.94 1,020
01/29/2015 20.5 21.4 20.5 21 20,831
01/28/2015 20.83 20.83 20.5005 20.5005 948
01/27/2015 20.2 20.55 20.2 20.55 900
01/26/2015 20.61 21.38 20.33 20.97 7,302
01/23/2015 21.62 22 20 21.01 35,241
01/22/2015 20.1 22.6 19.8 21.65 49,304
01/21/2015 19.75 20.08 19.6 20.08 9,332
01/20/2015 20 20 19.45 19.88 5,569
01/16/2015 20.6 20.68 20.02 20.02 6,003
01/15/2015 20.5 21.47 20.4999 21.28 12,592
01/14/2015 20.2 20.2 20.2 20.2 243
01/13/2015 20.98 20.98 20.98 20.98 500
01/12/2015 20.34 20.34 20.14 20.1401 761
01/09/2015 21.45 21.5 20.8005 20.85 1,218
01/08/2015 22.5 22.97 21.5 21.5 1,990
01/07/2015 21.79 22.29 21.79 22.29 250
01/06/2015 21.8 22.3 21.5999 22.2 3,180
01/05/2015 22 22.9 21.84 21.84 5,877
01/02/2015 20.14 22.64 20.14 21.9 12,107
12/31/2014 20.55 21.11 20.3 20.3 2,512
12/30/2014 20.6 20.81 20.2 20.49 8,280
12/29/2014 20.2 21.8995 20 20.6 16,188
12/26/2014 19.779 21.425 19.779 20.08 6,335
12/24/2014 20.4 20.4 20.4 20.4 00
12/23/2014 20 20.4 19.5 20.4 1,047
12/22/2014 19.2 20.7 19.2 19.92 8,652
12/19/2014 19.84 21.25 18.91 18.91 11,196
12/18/2014 20.04 20.47 19.37 20.47 3,278
12/17/2014 19.98 20.78 19.74 20.5 2,187
12/16/2014 21 21.25 21 21.25 1,024
12/15/2014 21.2 21.25 21 21 549
12/12/2014 21.22 21.22 20.8 20.8 603
12/11/2014 20.4 20.4 20.4 20.4 100
12/10/2014 19.82 19.82 19.82 19.82 00
12/09/2014 19.82 19.82 19.82 19.82 00
12/08/2014 19.95 19.98 19.35 19.82 1,496
12/05/2014 19.47 19.47 19.47 19.47 257
12/04/2014 19.62 19.62 19.62 19.62 152
12/03/2014 19.4 19.4 19.3 19.35 1,911
12/02/2014 19.35 19.35 19.35 19.35 150
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?