Quantcast

Historical Stock Prices

FSBC 
$17.35
*  
unch
unch
Get FSBC Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading FSBC 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 19-JUL-2018 TO 19-OCT-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.
10/19/2018 17.35 17.35 17.35 17.35 00
10/18/2018 17.35 17.35 17.35 17.35 00
10/17/2018 17.39 17.39 17.35 17.35 410
10/16/2018 17.35 17.4368 17.35 17.4368 810
10/15/2018 17.35 17.35 17.35 17.35 00
10/12/2018 17.35 17.35 17.35 17.35 00
10/11/2018 17.34 17.38 17.34 17.35 1,422
10/10/2018 17.5 17.5 17.4 17.4 383
10/09/2018 17.65 17.65 17.4 17.4 777
10/08/2018 17.75 17.75 17.75 17.75 00
10/05/2018 17.5 17.75 17.5 17.75 1,944
10/04/2018 17.5 17.55 17.5 17.5355 3,674
10/03/2018 17.5 17.5875 17.5 17.5875 934
10/02/2018 17.5374 17.5374 17.5 17.5 3,099
10/01/2018 17.5 17.5688 17.5 17.5688 944
09/28/2018 17.5001 17.5001 17.5001 17.5001 283
09/27/2018 17.7465 17.7465 17.7465 17.7465 00
09/26/2018 17.7465 17.7465 17.7465 17.7465 00
09/25/2018 17.7465 17.7465 17.7465 17.7465 189
09/24/2018 18 18 18 18 00
09/21/2018 17.75 18 17.75 18 1,646
09/20/2018 17.54 17.54 17.54 17.54 00
09/19/2018 17.55 17.55 17.54 17.54 319
09/18/2018 17.75 17.75 17.75 17.75 00
09/17/2018 17.52 17.75 17.52 17.75 1,876
09/14/2018 17.62 17.745 17.61 17.61 1,131
09/13/2018 17.63 17.68 17.61 17.6264 1,287
09/12/2018 17.75 17.75 17.75 17.75 00
09/11/2018 17.75 17.75 17.75 17.75 00
09/10/2018 18 18 17.75 17.75 817
09/07/2018 17.57 17.57 17.57 17.57 00
09/06/2018 17.57 17.57 17.57 17.57 00
09/05/2018 17.99 17.99 17.57 17.57 1,202
09/04/2018 18 18 17.8152 17.8152 1,990
08/31/2018 17.9 17.9 17.9 17.9 138
08/30/2018 17.95 18.1754 17.9 17.9707 1,919
08/29/2018 18.291 18.5 17.75 17.75 4,307
08/28/2018 17.9 18.5 17.7831 18.5 3,165
08/27/2018 17.58 17.58 17.58 17.58 332
08/24/2018 18.09 18.09 18.09 18.09 00
08/23/2018 18.09 18.09 18.09 18.09 164
08/22/2018 18 18 18 18 300
08/21/2018 17.95 18.1001 17.95 18.1 2,042
08/20/2018 17.75 17.75 17.75 17.75 00
08/17/2018 17.75 17.75 17.75 17.75 00
08/16/2018 17.6 17.9084 17.56 17.75 8,317
08/15/2018 17.7012 17.7012 17.7012 17.7012 00
08/14/2018 17.7012 17.7012 17.7012 17.7012 832
08/13/2018 18.03 18.03 18.03 18.03 204
08/10/2018 17.6634 18.04 17.5601 17.99 7,817
08/09/2018 17.56 17.56 17.56 17.56 273
08/08/2018 17.56 17.56 17.56 17.56 00
08/07/2018 17.6 17.75 17.56 17.56 552
08/06/2018 18 18 18 18 00
08/03/2018 18.25 18.5 18 18 1,901
08/02/2018 17.9 18 17.818 18 4,268
08/01/2018 17.5 17.5 17.5 17.5 431
07/31/2018 17.825 17.825 17.825 17.825 00
07/30/2018 17.825 17.825 17.825 17.825 00
07/27/2018 17.7497 18 17.7497 17.825 7,836
07/26/2018 17.52 17.52 17.5 17.5 217
07/25/2018 17.75 17.75 17.75 17.75 00
07/24/2018 17.75 17.75 17.75 17.75 2,800
07/23/2018 17.5 17.5 17.5 17.5 00
07/20/2018 17.5 17.5 17.5 17.5 00
07/19/2018 17.698 17.72 17.5 17.5 440
*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