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
2018-07-17 31.05 31.10 30.90 31.00 3,306
2018-07-16 30.75 31.00 30.75 30.90 3,142
2018-07-13 30.80 30.85 30.60 30.70 5,412
2018-07-12 30.90 30.90 30.45 30.80 6,761
2018-07-11 31.35 31.35 31.00 31.05 5,352
2018-07-10 31.65 31.65 31.05 31.20 6,832
2018-07-09 31.10 31.55 31.10 31.50 7,351
2018-07-06 30.85 31.05 30.80 30.80 5,304
2018-07-05 30.80 30.90 30.75 30.90 2,327
2018-07-03 31.00 31.05 30.75 30.75 1,484
2018-07-02 30.60 30.80 30.55 30.80 3,111
2018-06-29 30.95 31.10 30.60 30.60 3,552
2018-06-28 30.80 31.00 30.70 30.90 5,014
2018-06-27 30.80 31.05 30.50 30.60 9,189
2018-06-26 31.10 31.20 30.90 31.00 6,346
2018-06-25 31.30 31.35 31.00 31.25 7,921
2018-06-22 31.65 31.90 31.30 31.35 11,445
2018-06-21 31.55 31.75 31.25 31.60 10,747
2018-06-20 31.20 31.75 31.20 31.75 33,143
2018-06-19 30.15 31.25 30.15 31.20 70,876
2018-06-18 25.95 25.95 25.95 25.95 43
2018-06-15 25.70 25.95 25.70 25.95 690
2018-06-14 25.85 25.85 25.80 25.80 200
2018-06-13 25.95 26.05 25.95 25.95 1,370
2018-06-12 26.35 26.35 26.20 26.20 276
2018-06-11 26.40 26.40 26.40 26.40 9
2018-06-08 26.70 26.70 26.70 26.70 100
2018-06-07 26.90 26.90 26.75 26.75 230
2018-06-06 26.55 26.80 26.55 26.80 42
2018-06-05 26.15 26.30 26.15 26.30 174

» 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.