Quantcast
FBNK

First Connecticut Bancorp, Inc. Common Stock Historical Stock Prices

$31
*  
0.40
1.31%
Get FBNK Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading FBNK now
Exchange:NASDAQ
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 13-APR-2018 TO 13-JUL-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.
16:00 30.60 31.05 30.60 31 56,352
07/13/2018 30.8 30.95 30.55 30.6 65,785
07/12/2018 31.2 31.2 30.5 30.85 59,876
07/11/2018 31.25 31.35 30.9 31.05 81,312
07/10/2018 31.6 31.8 31.1 31.25 90,754
07/09/2018 31.05 31.6 31.05 31.55 162,748
07/06/2018 30.9 31.1 30.8 30.9 79,738
07/05/2018 30.9 31 30.7 30.85 53,987
07/03/2018 31 31.05 30.7 30.7 25,180
07/02/2018 30.65 30.85 30.4 30.85 38,869
06/29/2018 30.95 31.1 30.55 30.6 111,701
06/28/2018 30.75 31 30.7 30.85 113,147
06/27/2018 31.1 31.1 30.5 30.5 153,370
06/26/2018 31.2 31.35 30.85 31.05 192,337
06/25/2018 31.3 31.35 31 31.15 259,260
06/22/2018 31.55 31.9 31.2 31.3 460,003
06/21/2018 31.4 31.75 31.2 31.55 404,288
06/20/2018 31.25 31.775 31.1 31.6 1,102,719
06/19/2018 30 31.6025 30 31.15 3,519,223
06/18/2018 25.9 26.15 25.8 26 16,363
06/15/2018 25.55 25.95 25.55 25.95 38,716
06/14/2018 26 26 25.65 25.7 19,730
06/13/2018 26.1 26.1 25.9 25.9 30,639
06/12/2018 26.25 26.45 25.95 26.1 15,131
06/11/2018 26.45 26.65 26.15 26.25 12,516
06/08/2018 26.75 26.75 26.5 26.5 13,065
06/07/2018 26.85 26.9 26.7 26.75 12,297
06/06/2018 26.4 26.85 26.4 26.7 20,737
06/05/2018 26.25 26.4 25.425 26.35 14,883
06/04/2018 26.05 26.45 26.05 26.3 17,482
06/01/2018 25.8 26.075 25.7 26.05 24,603
05/31/2018 25.7 25.85 25.5 25.65 19,414
05/30/2018 25.4 25.85 25.4 25.8 38,358
05/29/2018 25.5 25.6 25.175 25.3 22,885
05/25/2018 25.75 25.75 25.5445 25.6 17,621
05/24/2018 25.9 25.9 25.45 25.7 20,048
05/23/2018 25.85 26.15 25.7 25.9 41,262
05/22/2018 26 26.3 25.95 25.95 8,872
05/21/2018 25.7 26 25.6 26 25,511
05/18/2018 25.8 25.85 25.6 25.7 20,700
05/17/2018 25.25 25.75 25.2 25.65 32,508
05/16/2018 25.4 25.6 25.25 25.35 41,821
05/15/2018 25.1 25.55 25.1 25.35 14,168
05/14/2018 25.665 25.665 25.2 25.2 19,148
05/11/2018 25.7 25.75 25.5 25.55 7,812
05/10/2018 25.85 25.95 25.6 25.7 10,745
05/09/2018 26.3 26.3 25.8 25.8 16,304
05/08/2018 25.75 26.35 25.65 26.3 34,091
05/07/2018 25.5 25.7 25.05 25.55 10,214
05/04/2018 25.4 25.8 25.1 25.55 45,878
05/03/2018 25.2 25.2 24.75 25 17,429
05/02/2018 24.2 25.05 24.2 25 29,075
05/01/2018 24.1 24.35 23.85 24.3 35,775
04/30/2018 24.75 24.9 23.95 24.1 35,877
04/27/2018 25.1 25.2 24.7 24.75 19,233
04/26/2018 25 25.35 24.85 24.95 27,424
04/25/2018 25.45 25.55 24.925 24.95 18,402
04/24/2018 25.75 25.75 25.1 25.4 31,980
04/23/2018 25.7 25.75 25.4 25.75 15,514
04/20/2018 25.3 25.75 25.2 25.65 37,874
04/19/2018 25.7 25.9 25 25.4 27,682
04/18/2018 26.1 26.2 26 26.1 16,975
04/17/2018 26.45 26.45 26 26.1 18,044
04/16/2018 26.1 26.45 25.95 26.25 13,376
04/13/2018 26 26.05 25.6 26.05 16,895
*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