FOX CHASE BANCORP Historical Stock Price

Below is the stock price history for Fox Chase Bancorp FXCB. Data is recorded each day for the historical open, high, low, close and volume. The Fox Chase Bancorp 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.

Fox Chase Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2016-06-30 20.02 20.15 20.02 20.11 2,214
2016-06-29 19.97 20.02 19.79 20.02 946
2016-06-28 19.70 19.85 19.70 19.85 1,644
2016-06-27 20.21 20.21 19.73 19.73 453
2016-06-24 19.87 20.71 19.87 20.64 2,855
2016-06-23 20.40 20.86 20.40 20.61 1,793
2016-06-22 20.32 20.48 20.31 20.31 690
2016-06-21 20.27 20.47 20.27 20.47 2,549
2016-06-20 20.19 20.41 20.19 20.36 2,147
2016-06-17 20.23 20.37 20.07 20.08 584
2016-06-16 20.01 20.18 19.94 20.16 2,159
2016-06-15 20.24 20.46 20.12 20.18 3,078
2016-06-14 20.17 20.19 20.14 20.19 648
2016-06-13 20.36 20.36 20.11 20.17 2,257
2016-06-10 20.21 20.26 20.16 20.18 1,086
2016-06-09 20.32 20.42 20.27 20.36 737
2016-06-08 20.38 20.46 20.38 20.40 312
2016-06-07 20.54 20.60 20.54 20.60 2,117
2016-06-06 20.50 20.63 20.50 20.50 1,473
2016-06-03 20.34 20.34 20.21 20.29 833
2016-06-02 20.00 20.15 20.00 20.15 323
2016-06-01 20.15 20.21 19.95 20.07 676
2016-05-31 20.23 20.29 20.16 20.29 682
2016-05-27 20.05 20.20 20.05 20.20 1,439
2016-05-26 19.85 20.14 19.85 20.01 1,517
2016-05-25 19.83 19.87 19.83 19.85 949
2016-05-24 19.65 19.82 19.65 19.77 5,598
2016-05-23 19.56 19.58 19.56 19.58 148
2016-05-20 19.53 19.60 19.53 19.58 575
2016-05-19 19.38 19.55 19.36 19.50 1,327

» More Fox Chase Bancorp Stock Price History

To see other companies like Fox Chase Bancorp (FXCB), view our stock market today for news, and other data.