FIRST CONN BANCORP MD COM Historical Stock Price

Below is the stock price history for FIRST CONN BANCORP MD COM FBNK. Data is recorded each day for the historical open, high, low, close and volume. The FIRST CONN BANCORP MD COM stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

FIRST CONN BANCORP MD COM Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-01 29.65 29.66 29.09 29.25 6,366
2018-09-28 29.65 29.70 29.40 29.50 9,426
2018-09-27 29.60 29.65 29.45 29.45 4,330
2018-09-26 29.95 30.00 29.65 29.65 8,701
2018-09-25 30.15 30.20 30.05 30.05 3,868
2018-09-24 30.65 30.65 30.20 30.20 3,770
2018-09-21 30.85 31.05 30.65 31.05 7,398
2018-09-20 30.85 30.975 30.80 30.80 4,734
2018-09-19 30.40 30.525 30.35 30.45 3,117
2018-09-18 30.25 30.35 30.00 30.10 5,255
2018-09-17 30.20 30.45 30.20 30.35 6,600
2018-09-14 30.45 30.45 30.30 30.40 2,370
2018-09-13 30.75 30.75 30.25 30.25 1,355
2018-09-12 31.20 31.20 30.70 30.75 2,766
2018-09-11 31.45 31.50 31.30 31.325 1,792
2018-09-10 31.70 31.70 31.45 31.45 2,296
2018-09-07 31.75 31.75 31.50 31.55 2,022
2018-09-06 31.60 31.85 31.60 31.75 4,675
2018-09-05 31.80 31.90 31.70 31.90 4,315
2018-09-04 31.60 31.70 31.50 31.65 3,419
2018-08-31 31.55 31.65 31.50 31.65 1,081
2018-08-30 31.75 31.75 31.65 31.65 3,214
2018-08-29 31.75 31.95 31.70 31.90 4,382
2018-08-28 32.00 32.10 31.85 31.95 4,198
2018-08-27 32.05 32.20 31.95 32.00 4,837
2018-08-24 32.00 32.00 31.85 31.85 3,046
2018-08-23 32.15 32.20 31.95 32.00 2,839
2018-08-22 32.15 32.30 32.05 32.10 3,594
2018-08-21 31.95 32.30 31.95 32.20 3,845
2018-08-20 31.95 32.05 31.75 32.00 3,325

» More FIRST CONN BANCORP MD COM Stock Price History

To see other companies like FIRST CONN BANCORP MD COM (FBNK), view our stock market today for news, and other data.