Quantcast

Historical Stock Prices

FBP 
$10.76
*  
0.40
3.58%
Get FBP Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading FBP 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 11.04 11.085 10.69 10.76 1,933,378
03/21/2019 11.01 11.23 10.936 11.16 1,424,310
03/20/2019 11.32 11.48 11.05 11.05 1,518,196
03/19/2019 11.66 11.69 11.34 11.34 1,346,064
03/18/2019 11.4 11.63 11.39 11.6 1,122,355
03/15/2019 11.56 11.6 11.32 11.39 5,275,888
03/14/2019 11.38 11.565 11.33 11.53 1,081,773
03/13/2019 11.48 11.54 11.36 11.38 1,922,582
03/12/2019 11.26 11.44 11.21 11.42 1,374,116
03/11/2019 11.01 11.3 10.94 11.27 1,505,350
03/08/2019 10.78 11.04 10.75 10.95 1,080,834
03/07/2019 11 11.08 10.71 10.85 1,379,210
03/06/2019 11.32 11.37 10.955 11.05 1,683,665
03/05/2019 11.41 11.42 11.25 11.34 966,035
03/04/2019 11.57 11.6 11.375 11.43 1,025,286
03/01/2019 11.59 11.64 11.44 11.51 879,027
02/28/2019 11.42 11.59 11.4 11.51 901,734
02/27/2019 11.23 11.4562 11.16 11.41 1,011,891
02/26/2019 11.35 11.39 11.22 11.23 682,061
02/25/2019 11.71 11.74 11.32 11.34 939,078
02/22/2019 11.45 11.58 11.39 11.58 1,104,460
02/21/2019 11.52 11.5571 11.33 11.46 730,371
02/20/2019 11.38 11.5899 11.36 11.53 1,363,669
02/19/2019 11.06 11.38 11.06 11.36 2,006,177
02/15/2019 11.25 11.31 11.0807 11.15 2,805,582
02/14/2019 11.2 11.3 11.08 11.15 1,225,834
02/13/2019 11.22 11.31 11.13 11.2 1,282,028
02/12/2019 11.06 11.235 11.02 11.19 1,285,125
02/11/2019 10.71 10.99 10.68 10.97 1,070,980
02/08/2019 10.68 10.73 10.57 10.67 524,788
02/07/2019 10.73 10.77 10.58 10.71 1,102,175
02/06/2019 10.61 10.69 10.57 10.68 1,306,545
02/05/2019 10.77 10.81 10.59 10.61 1,266,291
02/04/2019 10.59 10.76 10.58 10.7 1,271,351
02/01/2019 10.69 10.83 10.49 10.56 1,776,076
01/31/2019 10.7 10.8 10.45 10.65 2,379,812
01/30/2019 10.52 10.73 10.32 10.65 3,822,779
01/29/2019 9.83 10.51 9.703 10.38 2,709,587
01/28/2019 9.7 9.97 9.68 9.95 1,236,263
01/25/2019 9.71 9.86 9.6 9.74 1,052,885
01/24/2019 9.37 9.65 9.37 9.64 943,769
01/23/2019 9.39 9.56 9.36 9.41 1,233,344
01/22/2019 9.45 9.6 9.31 9.4 1,074,614
01/18/2019 9.43 9.53 9.32 9.5 1,493,547
01/17/2019 9.34 9.435 9.29 9.41 1,836,653
01/16/2019 9.2 9.37 9.14 9.37 1,697,961
01/15/2019 8.95 9.15 8.825 9.13 1,280,939
01/14/2019 8.85 9.04 8.82 8.96 901,052
01/11/2019 8.87 8.92 8.795 8.89 1,016,999
01/10/2019 9.02 9.04 8.82 8.94 905,915
01/09/2019 8.97 9.04 8.805 9.03 2,117,052
01/08/2019 8.87 8.92 8.745 8.91 1,299,977
01/07/2019 8.67 8.81 8.61 8.8 1,096,870
01/04/2019 8.49 8.74 8.48 8.69 1,758,271
01/03/2019 8.51 8.59 8.3 8.43 1,367,952
01/02/2019 8.47 8.7 8.32 8.54 1,631,509
12/31/2018 8.59 8.64 8.2 8.6 2,260,253
12/28/2018 8.36 8.66 8.325 8.5 1,010,231
12/27/2018 8.26 8.41 7.96 8.36 1,835,041
12/26/2018 8.03 8.43 7.905 8.42 1,969,182
12/24/2018 8.05 8.18 8.01 8.03 858,801
*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