FXCB

Fox Chase Bancorp, Inc. Historical Stock Prices

$17.1
*  
0.04
0.23%
Get FXCB Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading FXCB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FXCB After Hours
 
 
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 26-MAY-2015 TO 26-AUG-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  17.18  17.19  16.76  17.10 36,701
08/26/2015 17.31 17.31 16.97 17.06 23,361
08/25/2015 17.44 17.44 16.89 17.04 26,229
08/24/2015 16.58 17.2 16.58 17 40,884
08/21/2015 17 17.53 17 17.3 25,564
08/20/2015 17.27 17.47 17.03 17.1 55,902
08/19/2015 17.5 17.51 17.21 17.33 7,048
08/18/2015 17.6999 17.6999 17.45 17.46 9,122
08/17/2015 17.42 17.69 17.38 17.55 5,774
08/14/2015 17.3 17.41 17.08 17.38 15,009
08/13/2015 17.1 17.66 17.046 17.31 71,796
08/12/2015 17.1 17.39 17 17.11 19,294
08/11/2015 17.03 17.32 17.03 17.11 12,259
08/10/2015 17.29 17.45 17.16 17.19 20,643
08/07/2015 17.12 17.27 17.1 17.2 42,852
08/06/2015 17.46 17.46 17.16 17.21 5,972
08/05/2015 17.25 17.4 17.11 17.39 15,978
08/04/2015 17.07 17.29 17.07 17.26 48,456
08/03/2015 17.05 17.09 17 17.05 7,653
07/31/2015 17.12 17.12 16.87 17.07 10,952
07/30/2015 17 17.14 17 17.04 6,293
07/29/2015 17 17.14 16.91 17.02 5,712
07/28/2015 17.07 17.12 16.92 17.06 8,456
07/27/2015 17.01 17.1 16.97 17.01 5,564
07/24/2015 16.86 17.13 16.86 17.01 13,684
07/23/2015 17.22 17.22 16.87 16.93 24,300
07/22/2015 17.09 17.36 17.09 17.18 11,388
07/21/2015 17.23 17.34 17.05 17.05 4,216
07/20/2015 17.3 17.36 17.25 17.26 2,106
07/17/2015 17.24 17.35 17.12 17.3 28,119
07/16/2015 17.35 17.35 17.23 17.28 5,797
07/15/2015 17.26 17.33 17.12 17.14 11,202
07/14/2015 17.23 17.3 17.21 17.27 8,486
07/13/2015 17.231 17.25 17.2 17.24 7,728
07/10/2015 17.13 17.25 17.025 17.11 38,185
07/09/2015 17.14 17.15 17.01 17.02 15,449
07/08/2015 16.97 17.14 16.96 17.04 19,203
07/07/2015 17 17.15 16.96 17.06 20,567
07/06/2015 16.97 17.12 16.84 17.04 22,433
07/02/2015 17.09 17.12 17 17.03 18,803
07/01/2015 17 17.12 16.99 17.04 16,912
06/30/2015 17.06 17.06 16.83 16.92 29,094
06/29/2015 16.78 16.95 16.7 16.82 40,359
06/26/2015 16.93 16.95 16.674 16.8 229,321
06/25/2015 16.88 16.91 16.81 16.9 73,063
06/24/2015 16.86 16.94 16.63 16.83 32,015
06/23/2015 16.73 16.85 16.7 16.85 11,744
06/22/2015 16.82 16.932 16.69 16.8 15,928
06/19/2015 16.71 16.93 16.55 16.92 44,428
06/18/2015 16.65 16.77 16.6 16.77 37,002
06/17/2015 16.59 16.67 16.5 16.65 27,465
06/16/2015 16.41 16.54 16.31 16.53 11,604
06/15/2015 16.4 16.5 16.4 16.44 21,045
06/12/2015 16.45 16.5 16.35 16.44 23,662
06/11/2015 16.35 16.49 16.35 16.45 7,900
06/10/2015 16.31 16.5 16.28 16.42 22,834
06/09/2015 16.25 16.34 16.25 16.3 10,729
06/08/2015 16.32 16.38 16.25 16.25 21,859
06/05/2015 16.33 16.5 16.27 16.48 19,223
06/04/2015 16.49 16.49 16.27 16.36 16,999
06/03/2015 16.25 16.57 16.25 16.54 40,974
06/02/2015 16.25 16.34 16.25 16.3 9,474
06/01/2015 16.26 16.3 16.25 16.28 15,517
05/29/2015 16.29 16.35 16.23 16.25 54,043
05/28/2015 16.35 16.35 16.26 16.27 33,779
05/27/2015 16.22 16.48 16.22 16.32 20,529
05/26/2015 16.36 16.4225 16.21 16.24 24,088
*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?