Quantcast

Historical Stock Prices

FBC 
$33.9
*  
0.34
0.99%
Get FBC Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading FBC now
Exchange:NYSE
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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 34.22 34.23 33.86 33.9 103,952
08/16/2018 34 34.37 33.95 34.24 221,289
08/15/2018 34.25 34.36 33.76 33.83 121,048
08/14/2018 34.02 34.49 34.02 34.3 99,842
08/13/2018 34.1 34.18 33.85 34.01 179,919
08/10/2018 34.2 34.39 34 34.1 102,033
08/09/2018 34.33 34.455 34.18 34.43 114,940
08/08/2018 34.08 34.4 33.98 34.33 121,810
08/07/2018 34.17 34.58 33.98 34.01 219,702
08/06/2018 33.93 34.12 33.66 33.92 130,418
08/03/2018 34.41 34.68 33.96 34.01 160,919
08/02/2018 33.92 34.41 33.88 34.39 141,585
08/01/2018 34.03 34.42 34 34.29 226,158
07/31/2018 34.15 34.32 33.93 34.05 259,047
07/30/2018 34.39 34.6 34.19 34.21 145,513
07/27/2018 34.18 34.74 34.18 34.35 224,180
07/26/2018 34.53 34.9 34.04 34.25 313,513
07/25/2018 34.03 34.7 33.85 34.63 551,837
07/24/2018 33.9 35.56 33.25 33.85 1,619,181
07/23/2018 33.37 33.71 33.11 33.18 308,263
07/20/2018 33.47 33.53 33 33.44 253,053
07/19/2018 33.59 33.8 33.25 33.48 264,537
07/18/2018 33.85 33.87 33.53 33.62 359,267
07/17/2018 33.42 33.76 33.16 33.57 293,296
07/16/2018 33.09 33.71 33.09 33.67 318,471
07/13/2018 33.97 33.97 32.73 33.05 379,020
07/12/2018 34.79 34.79 33.58 34.02 427,411
07/11/2018 34.24 34.79 34.24 34.63 434,592
07/10/2018 35.63 35.75 34.72 34.74 337,731
07/09/2018 34.85 35.62 34.79 35.5 512,504
07/06/2018 34.72 35.04 34.59 34.76 198,406
07/05/2018 34.78 34.88 34.36 34.76 359,173
07/03/2018 34.56 35 34.47 34.78 100,964
07/02/2018 34.1 34.49 33.83 34.37 335,128
06/29/2018 34.86 34.91 34.25 34.26 359,411
06/28/2018 34.76 35.7 34.605 34.71 842,996
06/27/2018 35.02 35.08 34.35 34.35 214,030
06/26/2018 34.99 35 34.35 34.88 386,272
06/25/2018 35.11 35.23 34.715 35.07 290,026
06/22/2018 35.92 35.925 34.97 35.16 961,849
06/21/2018 35.96 36.22 35.65 35.73 384,528
06/20/2018 36 36.04 35.85 35.89 417,769
06/19/2018 35.54 35.945 35.53 35.85 407,644
06/18/2018 35.42 35.83 35.32 35.69 563,077
06/15/2018 35.63 35.7 35.19 35.47 342,538
06/14/2018 35.67 35.81 35.34 35.68 1,303,747
06/13/2018 35.31 36 35.17 35.55 910,660
06/12/2018 35.1 36.27 35.1 35.17 3,045,999
06/11/2018 37.03 37.16 34.99 35.29 763,015
06/08/2018 37.63 37.94 36.9 37.25 237,491
06/07/2018 37.11 38 36.92 37.75 249,284
06/06/2018 35.07 36.45 35.07 36.31 363,379
06/05/2018 34.71 35.15 34.41 34.79 760,429
06/04/2018 35.16 35.245 34.57 34.76 265,183
06/01/2018 35.08 35.39 35.08 35.16 109,659
05/31/2018 34.86 35.14 34.65 34.79 139,172
05/30/2018 34.74 34.97 34.265 34.9 166,446
05/29/2018 34.76 35.08 34.3638 34.56 223,451
05/25/2018 35.1 35.24 34.94 34.97 99,430
05/24/2018 35.2 35.26 35.02 35.11 202,479
05/23/2018 35.13 35.43 34.98 35.34 123,492
05/22/2018 35.25 35.62 35.1 35.18 101,943
05/21/2018 34.8 35.23 34.77 35.2 207,812
05/18/2018 34.36 34.75 34.2 34.68 213,637
05/17/2018 34.18 34.54 33.93 34.18 226,372
*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?

Smart Portfolio