First West Virginia Bancorp, Inc. Historical Stock Prices

FWV 
$19.3
*  
0.2001
1.03%
Get FWV Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  19.30  19.30  19.30 590
07/10/2014 19.3 19.3 19.3 19.3 590
07/09/2014 19.5001 19.5001 19.5001 19.5001 301
07/08/2014 19 19 19 19 00
07/07/2014 19 19 19 19 225
07/03/2014 19.2 19.2 19.2 19.2 200
07/02/2014 20 20 20 20 00
07/01/2014 20 20 20 20 198
06/30/2014 19.5 19.5 19.5 19.5 00
06/27/2014 19.5 19.5 19.5 19.5 269
06/26/2014 19.63 19.63 19.63 19.63 104
06/25/2014 19.02 19.02 19.02 19.02 128
06/24/2014 20.7 20.7 19.05 20.01 6,304
06/23/2014 20.16 20.16 20.09 20.09 213
06/20/2014 19.88 20.27 19.88 20.27 2,421
06/19/2014 20.25 20.25 20.25 20.25 00
06/18/2014 19.5001 20.25 19.5001 20.25 1,338
06/17/2014 19.78 19.9799 19.64 19.64 771
06/16/2014 19.78 19.78 19.78 19.78 121
06/13/2014 18.15 18.15 18.15 18.15 00
06/12/2014 18.5 18.5 18.15 18.15 1,633
06/11/2014 18.44 18.5 18.44 18.5 4,460
06/10/2014 18.15 18.15 18.15 18.15 1,112
06/09/2014 17.93 18.03 17.82 17.82 4,350
06/06/2014 18.5 18.5 18.5 18.5 00
06/05/2014 18.5 18.5 18.5 18.5 00
06/04/2014 18.5 18.5 18.5 18.5 150
06/03/2014 17.82 17.82 17.81 17.81 300
06/02/2014 18.0001 18.0001 18.0001 18.0001 00
05/30/2014 18.0001 18.0001 18.0001 18.0001 00
05/29/2014 18.1 18.35 17.8 18.0001 5,645
05/28/2014 18.48 18.5 18.17 18.5 2,470
05/27/2014 18.35 18.432 18.15 18.432 11,400
05/23/2014 18.25 18.25 18 18 6,200
05/22/2014 17.83 18.16 17.83 18.16 312
05/21/2014 18 18.48 17.78 17.94 4,598
05/20/2014 17.96 17.96 17.96 17.96 00
05/19/2014 17.96 17.96 17.96 17.96 00
05/16/2014 17.96 17.96 17.96 17.96 00
05/15/2014 17.96 17.96 17.96 17.96 00
05/14/2014 18.0001 18.0001 17.77 17.96 4,946
05/13/2014 17.9 17.9 17.9 17.9 158
05/12/2014 17.91 18.2699 17.87 17.91 4,086
05/09/2014 17.95 17.95 17.95 17.95 00
05/08/2014 17.95 17.95 17.95 17.95 00
05/07/2014 17.95 17.95 17.95 17.95 00
05/06/2014 17.95 17.95 17.95 17.95 00
05/05/2014 17.95 17.95 17.95 17.95 00
05/02/2014 18 18.3 17.95 17.95 12,704
05/01/2014 17.6 17.9 17.6 17.9 4,200
04/30/2014 17.59 18.3 17.57 18.3 4,551
04/29/2014 18.25 18.35 17.53 17.688 19,620
04/28/2014 17.525 17.525 17.525 17.525 178
04/25/2014 18 18 18 18 00
04/24/2014 18 18 18 18 1,022
04/23/2014 18 18 18 18 00
04/22/2014 18 18.4 17.99 18 21,303
04/21/2014 17.99 17.99 17.99 17.99 430
04/17/2014 16.95 18.1 16.95 18.1 905
04/16/2014 17.9 18.7 17.8 17.8 4,302
04/15/2014 17.91 18.61 17.91 18.61 200
04/14/2014 17.7 18.7 17.7 18.7 2,300
04/11/2014 19.15 19.15 19.15 19.15 00
04/10/2014 19.9 20 18.2 19.15 5,415
04/09/2014 18.7 19.7 18.7 19.66 750
04/08/2014 18.5 19.5 18.5 19.5 4,200
04/07/2014 18.7 19.3 18.7 19.3 4,209
04/04/2014 17.42 20.6 17.42 19.55 6,546
04/03/2014 17.8 20.85 17.74 18.5 13,239
04/02/2014 18.8 19.3 18.8 19.3 4,200
04/01/2014 19.75 19.75 17.0425 18.97 1,485
03/31/2014 19.41 19.6254 19.41 19.61 415
03/28/2014 20.013 20.013 20.013 20.013 00
03/27/2014 20.013 20.013 20.013 20.013 00
03/26/2014 20.75 20.75 18.85 20.013 6,558
03/25/2014 19.25 22.48 19.25 21 8,069
03/24/2014 19.15 19.5 19.12 19.2 1,669
03/21/2014 18.1 19 17.4 18.55 16,269
03/20/2014 18 18 18 18 1,217
03/19/2014 17.5 17.9 17.5 17.9 351
03/18/2014 17.23 17.9799 17.23 17.74 4,298
03/17/2014 17.04 17.04 17.04 17.04 00
03/14/2014 17.25 17.25 17.04 17.04 379
03/13/2014 17.008 17.008 17.008 17.008 00
03/12/2014 17.25 17.25 17 17.008 1,506
03/11/2014 17 17 17 17 00
03/10/2014 17.009 17.009 17 17 273
03/07/2014 17.21 17.21 17.21 17.21 00
03/06/2014 17.21 17.21 17.21 17.21 100
03/05/2014 17.21 17.21 17.21 17.21 100
03/04/2014 17 17 17 17 00
03/03/2014 17 17 17 17 00
02/28/2014 17 17 17 17 100
02/27/2014 16.95 16.95 16.95 16.95 266
02/26/2014 17.5 17.5 17.5 17.5 546
02/25/2014 17.41 17.55 17.35 17.381 8,608
02/24/2014 17.19 17.4715 16.87 17.45 5,750
02/21/2014 17.22 17.22 17.22 17.22 00
02/20/2014 17.22 17.22 17.22 17.22 100
02/19/2014 16.61 17 16.61 17 3,223
02/18/2014 17 17 16.5 16.505 926
02/14/2014 16.96 17.02 16.96 17.02 1,235
02/13/2014 16.5 16.5 16.5 16.5 100
02/12/2014 16.99 16.99 16.77 16.77 200
02/11/2014 16.876 16.9699 16.5001 16.9699 1,071
02/10/2014 15.9 15.9 15.9 15.9 00
02/07/2014 16.59 16.59 15.72 15.9 5,835
02/06/2014 16.9858 16.9858 16.9858 16.9858 500
02/05/2014 16.6001 16.6001 16.6001 16.6001 00
02/04/2014 16.6001 16.6001 16.6001 16.6001 00
02/03/2014 16.55 16.6001 16.55 16.6001 440
01/31/2014 16.9 17 16.74 16.74 950
01/30/2014 16.9 16.9 16.9 16.9 500
01/29/2014 16.7921 16.7921 16.7921 16.7921 00
01/28/2014 16.86 16.87 16.74 16.7921 880
01/27/2014 16.99 16.99 16.9 16.99 1,807
01/24/2014 17.33 17.33 17.33 17.33 00
01/23/2014 17.72 17.75 17.33 17.33 2,417
01/22/2014 17.85 17.85 17.85 17.85 1,169
01/21/2014 17.25 17.35 17.02 17.34 700
01/17/2014 16.81 16.81 16.81 16.81 629
01/16/2014 17.33 17.33 16.98 17 2,424
01/15/2014 17.4395 17.4395 17.4395 17.4395 00
01/14/2014 17.44 17.44 16.62 17.4395 3,408
01/13/2014 16.6 16.75 16.35 16.35 5,222
01/10/2014 16.7 16.92 16.65 16.65 12,802
01/09/2014 16.73 16.73 16.73 16.73 110
01/08/2014 16.68 16.68 16.68 16.68 00
01/07/2014 17 17 16.6 16.68 557
01/06/2014 17 17 17 17 600
01/03/2014 16.8 16.8 16.8 16.8 00
01/02/2014 16.8 16.8 16.8 16.8 1,025
12/31/2013 16.95 16.95 16.95 16.95 00
12/30/2013 16.703 16.95 16.703 16.95 200
12/27/2013 16.25 16.25 16.22 16.25 7,506
12/26/2013 16.25 16.25 16.23 16.25 5,279
12/24/2013 16.22 16.22 16.22 16.22 00
12/23/2013 16 16.2475 16 16.22 781
12/20/2013 16.14 16.14 15.71 15.71 916
12/19/2013 16.02 16.02 16.02 16.02 00
12/18/2013 16.15 16.15 16.02 16.02 809
12/17/2013 16.2328 16.2328 16.2328 16.2328 00
12/16/2013 16.2328 16.2328 16.2328 16.2328 00
12/13/2013 16 16.2328 15.06 16.2328 4,622
12/12/2013 16.16 16.16 16.03 16.03 1,651
12/11/2013 16.2 16.2 16.2 16.2 308
12/10/2013 16.25 16.25 16.25 16.25 00
12/09/2013 16.25 16.25 16.23 16.25 5,500
12/06/2013 16.03 16.19 16.03 16.19 700
12/05/2013 16.06 16.2 16.06 16.2 400
12/04/2013 16.06 16.06 16.06 16.06 300
12/03/2013 16.25 16.25 16.06 16.0619 600
12/02/2013 16.4 16.4 16.4 16.4 00
11/29/2013 16.4 16.4 16.4 16.4 00
11/27/2013 16.4 16.4 16.4 16.4 00
11/26/2013 16.4 16.4 16.25 16.4 4,122
11/25/2013 16.4 16.4 16.4 16.4 00
11/22/2013 16.26 16.5999 16.26 16.4 700
11/21/2013 16.4 16.45 16.4 16.45 500
11/20/2013 16.4 16.4 16.4 16.4 00
11/19/2013 16.4 16.4 16.4 16.4 00
11/18/2013 16.4 16.4 16.4 16.4 300
11/15/2013 16.32 16.33 16.32 16.32 400
11/14/2013 16.5 16.5 16.5 16.5 00
11/13/2013 16.5 16.51 16.5 16.5 2,300
11/12/2013 16.45 16.45 16.45 16.45 00
11/11/2013 16.45 16.45 16.45 16.45 8,100
11/08/2013 16.52 16.52 16.37 16.37 808
11/07/2013 16.518 16.518 16.518 16.518 100
11/06/2013 16.62 16.6499 16.62 16.6499 249
11/05/2013 16.65 16.65 16.65 16.65 200
11/04/2013 16.52 16.52 16.52 16.52 00
11/01/2013 16.52 16.52 16.52 16.52 00
10/31/2013 16.39 16.53 16.39 16.52 2,614
10/30/2013 16.5901 16.5901 16.5901 16.5901 00
10/29/2013 16.5901 16.5901 16.5901 16.5901 100
10/28/2013 16.52 16.52 16.52 16.52 00
10/25/2013 16.52 16.52 16.52 16.52 216
10/24/2013 16.3001 16.3001 16.3001 16.3001 00
10/23/2013 16.3001 16.3001 16.3001 16.3001 00
10/22/2013 16.3001 16.3001 16.3001 16.3001 00
10/21/2013 16.77 16.77 16.3001 16.3001 4,659
10/18/2013 16.5001 16.6 16.5001 16.6 800
10/17/2013 16.5 16.5 16.5 16.5 00
10/16/2013 16.5 16.5 16.5 16.5 578
10/15/2013 16.2 16.2 16.2 16.2 00
10/14/2013 16.2 16.2 16.2 16.2 00
10/11/2013 16.2 16.2 16.2 16.2 00
10/10/2013 16.5 16.5 16.2 16.2 1,626
10/09/2013 16.72 16.72 16.72 16.72 00
10/08/2013 16.72 16.72 16.72 16.72 00
10/07/2013 16.72 16.72 16.72 16.72 00
10/04/2013 16.72 16.72 16.72 16.72 00
10/03/2013 16.72 16.72 16.72 16.72 00
10/02/2013 16.72 16.72 16.72 16.72 00
10/01/2013 16.72 16.72 16.72 16.72 00
09/30/2013 16.96 16.96 16.72 16.72 400
09/27/2013 16.22 16.9999 16.2 16.9999 600
09/26/2013 16.5 16.5 16.02 16.03 500
09/25/2013 16.94 16.94 16.94 16.94 00
09/24/2013 16.94 16.94 16.94 16.94 163
09/23/2013 16.42 16.42 16.42 16.42 00
09/20/2013 16.9 16.9 16.42 16.42 500
09/19/2013 16.28 16.28 16.28 16.28 00
09/18/2013 16.98 16.98 16.28 16.28 499
09/17/2013 16.81 16.81 16.81 16.81 00
09/16/2013 16.81 16.81 16.81 16.81 00
09/13/2013 16.81 16.81 16.81 16.81 00
09/12/2013 16.81 16.81 16.81 16.81 00
09/11/2013 16.81 16.81 16.81 16.81 100
09/10/2013 16.66 16.66 16.66 16.66 00
09/09/2013 16.66 16.66 16.66 16.66 00
09/06/2013 16.66 16.66 16.66 16.66 00
09/05/2013 16.66 16.66 16.66 16.66 00
09/04/2013 16.66 16.66 16.66 16.66 00
09/03/2013 16.66 16.66 16.66 16.66 00
08/30/2013 16.66 16.66 16.66 16.66 00
08/29/2013 16.66 16.66 16.66 16.66 204
08/28/2013 16.16 16.7501 16.16 16.75 880
08/27/2013 16.17 16.17 16.09 16.09 260
08/26/2013 16.1 16.1 16.1 16.1 300
08/23/2013 16.02 16.02 16.02 16.02 00
08/22/2013 16.59 16.59 16.02 16.02 2,330
08/21/2013 16.54 16.54 16.54 16.54 00
08/20/2013 16.54 16.54 16.54 16.54 100
08/19/2013 16.32 18 16.32 16.5 2,034
08/16/2013 16.54 16.54 16.12 16.12 1,092
08/15/2013 17 17.3 16.8 17.3 583
08/14/2013 17.38 17.38 17.38 17.38 00
08/13/2013 17.38 17.38 17.38 17.38 00
08/12/2013 17.65 18.2 17.38 17.38 1,399
08/09/2013 16.71 16.71 16.51 16.51 660
08/08/2013 16.06 16.3 16.06 16.3 948
08/07/2013 16.01 16.01 16.01 16.01 00
08/06/2013 16.01 16.01 16.01 16.01 100
08/05/2013 15.97 15.97 15.97 15.97 300
08/02/2013 15.82 15.82 15.82 15.82 164
08/01/2013 16.56 16.56 16.2 16.2 900
07/31/2013 16.5 16.5 16.5 16.5 00
07/30/2013 16.65 16.68 16.5 16.5 3,000
07/29/2013 16.73 16.73 16.7 16.7 500
07/26/2013 17.25 17.25 17.25 17.25 00
07/25/2013 17.25 17.25 17.25 17.25 00
07/24/2013 17.25 17.25 17.25 17.25 00
07/23/2013 17.25 17.25 17.25 17.25 00
07/22/2013 17.25 17.25 17.25 17.25 00
07/19/2013 16.71 17.25 16.71 17.25 256
07/18/2013 16.88 16.88 16.88 16.88 00
07/17/2013 17 17 16.85 16.88 496
07/16/2013 16.71 17.12 16.71 17.12 3,796
07/15/2013 17.5 17.75 17.5 17.7 500
07/12/2013 17.55 17.55 17.55 17.55 00
07/11/2013 17.59 17.59 17.55 17.55 400
07/10/2013 16.67 17.064 16.64 17.064 360
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?