FEDFIRST FINL Historical Stock Price

Below is the stock price history for Fedfirst Finl FFCO. Data is recorded each day for the historical open, high, low, close and volume. The Fedfirst Finl 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.

Fedfirst Finl Historical Stock Price

DateOpenHighLowCloseVolume
2014-10-28 22.30 22.65 22.30 22.52 1,600
2014-10-27 22.90 22.90 22.90 22.90 300
2014-10-22 22.50 22.70 22.45 22.45 892
2014-10-15 21.53 21.53 21.53 21.53 100
2014-10-09 21.78 21.78 21.78 21.78 100
2014-10-08 21.49 22.00 21.49 22.00 1,222
2014-10-02 21.60 21.60 21.60 21.60 1,072
2014-09-17 21.80 21.80 21.80 21.80 357
2014-08-21 21.82 21.82 21.55 21.61 4,200
2014-08-19 21.61 21.61 21.61 21.61 100
2014-08-08 21.72 21.77 21.66 21.69 1,400
2014-08-06 21.73 21.75 21.73 21.75 4,800
2014-08-05 21.75 21.75 21.75 21.75 300
2014-07-31 21.70 21.81 21.70 21.81 300
2014-07-29 21.89 21.89 21.89 21.89 100
2014-07-28 21.90 22.00 21.71 21.71 400
2014-07-25 21.90 22.00 21.75 21.75 800
2014-07-24 22.00 22.00 21.96 21.96 5
2014-07-23 22.00 22.00 21.82 21.82 600
2014-07-16 21.975 21.975 21.975 21.975 200
2014-07-02 22.15 22.15 22.15 22.15 7
2014-06-23 21.85 21.85 21.85 21.85 500
2014-06-19 21.85 21.85 21.85 21.85 1,000
2014-06-17 21.55 21.55 21.55 21.55 200
2014-06-16 21.75 21.75 21.75 21.75 6,432
2014-06-12 21.75 21.75 21.75 21.75 6,100
2014-06-11 21.75 21.75 21.75 21.75 300
2014-06-09 22.00 22.00 22.00 22.00 69
2014-05-12 22.15 22.15 22.10 22.10 200
2014-05-02 22.00 22.00 22.00 22.00 100

» More Fedfirst Finl Stock Price History

To see other companies like Fedfirst Finl (FFCO), view our stock market today for news, and other data.