First West Virginia Bancorp, Inc. Historical Stock Prices

FWV 
$22.25
*  
0.29
1.32%
Get FWV Alerts
*Delayed - data as of Jul. 1, 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: 1 Year, From 01-JUL-2014 TO 01-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.
16:00 N/A  22.25  22.25  22.25 328
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
04/24/2015 22.48 22.74 22.1 22.74 2,047
04/23/2015 22.5 22.76 22.3 22.4476 1,823
04/22/2015 22.3 22.83 22.3 22.5 5,796
04/21/2015 22.88 22.88 22.144 22.55 17,160
04/20/2015 23.3 23.3 22.72 22.83 44,517
04/17/2015 23.6 23.66 22.51 23.08 32,936
04/16/2015 23.77 23.83 23.5 23.7 7,790
04/15/2015 23.57 23.824 23.4 23.52 4,530
04/14/2015 23.27 23.85 23.27 23.6 42,400
04/13/2015 22.51 23.07 22.254 23.07 28,397
04/10/2015 22.52 22.59 22.28 22.28 2,011
04/09/2015 22.72 22.72 22.22 22.5 19,676
04/08/2015 22.94 22.96 22.6 22.68 1,700
04/07/2015 23.03 23.09 23.03 23.09 870
04/06/2015 22.95 22.95 22.75 22.94 9,310
04/02/2015 22.83 22.86 22.75 22.75 10,533
04/01/2015 23.75 23.92 22.9 22.9 35,805
03/31/2015 22.58 23.8 22.52 23.67 58,813
03/30/2015 22.55 23.08 22.51 22.56 3,510
03/27/2015 22.6 22.6 22.5 22.55 15,094
03/26/2015 22.7 22.7 22.5 22.5 9,943
03/25/2015 22.75 22.75 22.52 22.61 1,586
03/24/2015 22.7 22.86 22.57 22.75 2,599
03/23/2015 22.52 22.94 22.5 22.94 7,611
03/20/2015 23.11 23.6 22.47 23.6 25,624
03/19/2015 23.7 23.95 22.76 23.13 27,748
03/18/2015 23.5 23.89 23.5 23.79 34,576
03/17/2015 22.85 23.57 22.43 23.57 8,875
03/16/2015 22.7 23.08 22.09 22.8 20,592
03/13/2015 22.2 22.77 22.06 22.45 13,493
03/12/2015 22.31 22.51 22.3 22.35 808
03/11/2015 22.51 22.51 22.1 22.17 1,019
03/10/2015 22.45 22.45 22.05 22.05 1,106
03/09/2015 22.45 22.45 22.4 22.45 16,801
03/06/2015 22.25 22.62 22.25 22.301 456
03/05/2015 22.15 22.49 22.1 22.44 5,540
03/04/2015 22.03 22.03 22.03 22.03 00
03/03/2015 22.5 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
12/01/2014 19.3 19.3 19.3 19.3 549
11/28/2014 19.7499 19.7499 19.7499 19.7499 00
11/26/2014 19.9799 19.9799 19.7499 19.7499 2,001
11/25/2014 19.95 19.95 19.95 19.95 620
11/24/2014 19 19 19 19 00
11/21/2014 19 19 19 19 00
11/20/2014 19 19 19 19 00
11/19/2014 19 19 19 19 00
11/18/2014 19.5 19.5 19 19 3,310
11/17/2014 19.64 20.5 19 19.5 7,576
11/14/2014 18.95 18.95 18.95 18.95 00
11/13/2014 18.95 18.95 18.95 18.95 00
11/12/2014 18.95 18.95 18.95 18.95 00
11/11/2014 19.66 19.95 18.95 18.95 3,544
11/10/2014 19.4 19.4 19.4 19.4 00
11/07/2014 19.5199 19.5199 19 19.4 2,600
11/06/2014 19.65 19.65 19.52 19.52 300
11/05/2014 20 20 20 20 00
11/04/2014 20 20.03 20 20 1,485
11/03/2014 19.99 19.99 19.99 19.99 00
10/31/2014 19.99 19.99 19.99 19.99 1,107
10/30/2014 19.99 19.99 19.99 19.99 00
10/29/2014 19.98 19.99 19.7201 19.99 2,019
10/28/2014 19.4 19.5 19.25 19.5 300
10/27/2014 19.9 19.9 19.45 19.6 300
10/24/2014 19.5 19.55 19.42 19.45 860
10/23/2014 19.5 19.62 19.25 19.5 4,180
10/22/2014 19.6 19.83 19.41 19.55 3,700
10/21/2014 19.25 19.25 19.25 19.25 221
10/20/2014 19.52 19.52 19.515 19.515 461
10/17/2014 19.6 19.6 19.6 19.6 00
10/16/2014 19.6001 19.6001 19.6 19.6 691
10/15/2014 19.99 21.05 19.8 19.8 5,399
10/14/2014 20.02 20.02 20.02 20.02 00
10/13/2014 20.071 20.071 20.02 20.02 412
10/10/2014 19.96 19.96 19.96 19.96 00
10/09/2014 19.96 19.96 19.96 19.96 00
10/08/2014 20.058 20.07 19.9 19.96 2,646
10/07/2014 20.7 20.7 20.7 20.7 00
10/06/2014 20.7 20.7 20.7 20.7 00
10/03/2014 19.65 21 19.65 20.7 1,109
10/02/2014 20.25 20.25 20.25 20.25 100
10/01/2014 20 20.77 19.5001 20.6005 2,243
09/30/2014 19 19 19 19 388
09/29/2014 19.99 20.65 19.4 20.62 2,200
09/26/2014 19.9 19.9 19.9 19.9 474
09/25/2014 20.8508 20.8508 20.8508 20.8508 108
09/24/2014 20.61 20.61 20.61 20.61 00
09/23/2014 20.61 20.61 20.61 20.61 341
09/22/2014 20.58 20.58 20.58 20.58 00
09/19/2014 21.33 21.6 20.58 20.58 4,483
09/18/2014 21.55 21.55 21.55 21.55 00
09/17/2014 22.4 22.4 20.75 21.55 7,378
09/16/2014 22.36 22.36 22.36 22.36 00
09/15/2014 22.351 22.36 22.351 22.36 298
09/12/2014 21.25 21.25 21.25 21.25 00
09/11/2014 21.25 21.25 21.25 21.25 00
09/10/2014 21.25 21.25 21.25 21.25 00
09/09/2014 21.2 21.25 21.2 21.25 1,014
09/08/2014 21.38 21.61 21.33 21.57 3,218
09/05/2014 21.22 21.22 21.22 21.22 00
09/04/2014 22.25 22.25 21.22 21.22 500
09/03/2014 22.3999 22.3999 22.3999 22.3999 00
09/02/2014 22.3999 22.3999 22.3999 22.3999 500
08/29/2014 21.8 21.8 21.8 21.8 00
08/28/2014 21.8 21.8 21.8 21.8 00
08/27/2014 21.8 21.8 21.8 21.8 00
08/26/2014 21.751 22.05 21.751 21.8 5,167
08/25/2014 21.14 21.99 21.14 21.945 1,160
08/22/2014 22.987 22.987 22.987 22.987 105
08/21/2014 21.83 22.3 21.61 21.619 1,763
08/20/2014 20.8 22.45 20.8 21.9 8,232
08/19/2014 20.08 22.1 19.35 20.95 13,899
08/18/2014 20.05 20.05 20.05 20.05 105
08/15/2014 19.22 21.2 19.22 21.2 7,392
08/14/2014 19.7 20.4 19.7 19.81 8,101
08/13/2014 19.36 19.36 19.36 19.36 00
08/12/2014 19.36 19.36 19.36 19.36 00
08/11/2014 19.5001 19.5001 19.36 19.36 4,100
08/08/2014 19.05 19.05 19.05 19.05 00
08/07/2014 19.05 19.05 19.05 19.05 00
08/06/2014 19.05 19.05 19.05 19.05 00
08/05/2014 19.05 19.05 19.05 19.05 00
08/04/2014 19 19.05 19 19.05 492
08/01/2014 18.7 19.56 18.7 19.16 3,333
07/31/2014 19.25 19.25 18.01 19.15 5,922
07/30/2014 19.2501 19.28 19.25 19.25 1,825
07/29/2014 19.9999 19.9999 19.9999 19.9999 200
07/28/2014 19.26 19.26 19.26 19.26 00
07/25/2014 19.26 19.26 19.26 19.26 00
07/24/2014 19.75 19.75 19.26 19.26 386
07/23/2014 19.01 19.01 19.01 19.01 00
07/22/2014 19.08 19.08 19.01 19.01 300
07/21/2014 19.99 19.99 19.99 19.99 00
07/18/2014 19.99 19.99 19.99 19.99 00
07/17/2014 19.99 19.99 19.99 19.99 00
07/16/2014 19.99 19.99 19.99 19.99 564
07/15/2014 19.69 20.8 19.68 20.25 8,864
07/14/2014 19.3 19.3 19.3 19.3 00
07/11/2014 19.3 19.3 19.3 19.3 00
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
*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?