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
2017-12-15 26.30 26.80 26.05 26.80 616
2017-12-14 25.85 26.10 25.80 25.90 331
2017-12-13 26.05 26.30 25.75 25.75 595
2017-12-12 25.65 25.70 25.65 25.70 360
2017-12-11 25.65 25.65 25.50 25.55 803
2017-12-08 25.65 25.70 25.50 25.60 1,720
2017-12-07 25.95 26.05 25.95 25.95 448
2017-12-06 26.10 26.20 26.05 26.10 406
2017-12-05 26.35 26.45 26.20 26.20 452
2017-12-04 26.85 26.85 26.50 26.55 1,195
2017-12-01 26.30 26.40 25.65 26.40 1,771
2017-11-30 26.90 26.95 26.55 26.70 1,363
2017-11-29 26.70 26.85 26.60 26.65 619
2017-11-28 25.35 26.40 25.35 26.30 913
2017-11-27 25.65 26.00 25.60 25.85 1,987
2017-11-24 25.45 25.45 25.30 25.30 290
2017-11-22 25.60 25.85 25.50 25.50 1,209
2017-11-21 25.85 26.05 25.50 25.65 2,291
2017-11-20 25.50 26.00 25.50 25.80 855
2017-11-17 25.55 25.90 25.40 25.75 182
2017-11-16 25.60 25.95 25.55 25.65 802
2017-11-15 25.75 25.80 25.60 25.75 523
2017-11-14 25.35 25.55 25.35 25.55 137
2017-11-13 25.10 25.45 25.10 25.45 400
2017-11-10 25.70 25.70 25.35 25.35 1,517
2017-11-09 25.40 25.80 24.95 25.30 636
2017-11-08 25.00 25.40 25.00 25.40 286
2017-11-07 26.10 26.10 25.45 25.55 2,048
2017-11-06 26.10 26.50 26.10 26.50 1,330
2017-11-03 26.15 26.20 26.15 26.20 179

» 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.