Quantcast

Historical Stock Prices

FNWB 
$16.15
*  
0.18
1.13%
Get FNWB Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading FNWB 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
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 24-FEB-2019 TO 24-MAY-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.
05/24/2019 15.92 16.1853 15.92 16.15 7,621
05/23/2019 16.07 16.23 15.97 15.97 9,687
05/22/2019 16.19 16.24 16.05 16.24 5,498
05/21/2019 16.1112 16.27 16.1112 16.25 7,822
05/20/2019 15.9677 16.2 15.9677 16.06 6,478
05/17/2019 16.07 16.2 16.07 16.1 6,521
05/16/2019 16.2 16.225 16.04 16.04 11,408
05/15/2019 16.18 16.28 16.001 16.28 8,356
05/14/2019 16.11 16.25 16.11 16.25 4,353
05/13/2019 15.98 16.18 15.98 16.1 9,501
05/10/2019 16.05 16.31 16.05 16.28 7,962
05/09/2019 16.07 16.3 16.07 16.12 8,597
05/08/2019 16.2 16.258 16 16.07 12,977
05/07/2019 16.2 16.22 16.06 16.11 8,242
05/06/2019 16.25 16.27 16.04 16.12 6,855
05/03/2019 16.21 16.3 16.1 16.27 9,511
05/02/2019 16.27 16.27 15.96 15.96 6,203
05/01/2019 16.08 16.08 15.95 16.04 8,290
04/30/2019 16.0712 16.28 16.0712 16.28 14,387
04/29/2019 15.935 16.19 15.9252 16.19 10,816
04/26/2019 16.02 16.03 15.93 16.03 7,717
04/25/2019 15.29 16.03 15.29 15.85 8,710
04/24/2019 15.2201 15.8053 15.2201 15.5 17,700
04/23/2019 15.94 16.05 15.6 15.96 6,635
04/22/2019 16.02 16.02 15.83 15.83 1,515
04/18/2019 15.91 16.11 15.72 16.11 5,988
04/17/2019 16.08 16.2 15.83 16.03 9,820
04/16/2019 15.93 16.14 15.84 16 8,670
04/15/2019 15.9 16.18 15.76 15.8 9,808
04/12/2019 16.13 16.29 15.94 16 10,170
04/11/2019 15.86 16.26 15.86 16.02 3,708
04/10/2019 16.12 16.25 15.91 16.25 5,311
04/09/2019 16.17 16.28 15.97 15.97 5,579
04/08/2019 16.35 16.35 16.1 16.11 13,190
04/05/2019 15.965 16.35 15.965 16.35 6,721
04/04/2019 16.368 16.38 16.03 16.19 11,688
04/03/2019 16.18 16.55 16.04 16.13 22,364
04/02/2019 15.94 16.145 15.8779 16.1 10,504
04/01/2019 15.76 15.9 15.57 15.71 17,509
03/29/2019 15.42 15.92 15.37 15.57 46,986
03/28/2019 15.49 15.73 15.405 15.5 17,902
03/27/2019 15.4 15.49 15.2 15.4 7,074
03/26/2019 15.33 15.55 15.31 15.54 9,450
03/25/2019 14.8 15.6128 14.8 15.34 14,678
03/22/2019 15.11 15.34 14.5903 14.7 26,581
03/21/2019 15.47 15.47 14.9701 15.28 8,784
03/20/2019 15.73 15.85 15.692 15.73 5,196
03/19/2019 16.11 16.11 15.7823 15.87 10,938
03/18/2019 16.28 16.28 15.975 16.08 4,929
03/15/2019 15.91 16.21 15.91 16.04 60,680
03/14/2019 15.8067 15.97 15.8067 15.88 2,998
03/13/2019 16.07 16.1 15.99 16.02 14,477
03/12/2019 16.09 16.09 15.93 15.93 13,925
03/11/2019 15.8 16.1 15.8 16.09 16,645
03/08/2019 15.42 15.92 15.42 15.66 8,865
03/07/2019 15.51 15.76 15.38 15.42 22,720
03/06/2019 15.78 15.88 15.55 15.55 15,944
03/05/2019 16.13 16.13 15.75 15.88 17,833
03/04/2019 16.16 16.53 15.98 16.02 27,799
03/01/2019 15.54 16.4 15.54 16.2 26,837
02/28/2019 16.16 16.495 16.12 16.12 25,196
02/27/2019 16.37 16.65 16.37 16.56 11,414
02/26/2019 16.32 16.6 16.26 16.46 22,619
02/25/2019 16.135 16.62 16.12 16.25 27,443
*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