Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Facebank Group Inc (NQ: FBNK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.80 17.34 16.76 17.20 190,858 +0.41(+2.41%)
Nov 27, 2015 16.81 16.90 16.71 16.79 11,608 -0.02(-0.11%)
Nov 25, 2015 16.81 16.81 16.81 16.81 29,186 -0.06(-0.33%)
Nov 24, 2015 16.98 16.98 16.81 16.87 24,693 -0.07(-0.39%)
Nov 23, 2015 17.04 17.06 16.88 16.93 16,506 -0.03(-0.17%)
Nov 20, 2015 16.95 17.10 16.84 16.96 30,425 +0.08(+0.50%)
Nov 19, 2015 17.05 17.07 16.86 16.88 17,374 -0.14(-0.83%)
Nov 18, 2015 17.02 17.11 16.87 17.02 32,373 +0.11(+0.67%)
Nov 17, 2015 17.13 17.15 16.86 16.90 34,768 -0.09(-0.55%)
Nov 16, 2015 16.97 17.04 16.81 17.00 31,903 +0.09(+0.56%)
Nov 13, 2015 16.95 17.19 16.79 16.90 29,102 -0.13(-0.77%)
Nov 12, 2015 17.20 17.34 17.02 17.04 16,870 -0.19(-1.09%)
Nov 11, 2015 17.13 17.32 17.12 17.22 118,493 +0.14(+0.83%)
Nov 10, 2015 16.98 17.12 16.90 17.08 12,193 +0.16(+0.95%)
Nov 09, 2015 17.11 17.11 16.82 16.92 27,443 -0.29(-1.70%)
Nov 06, 2015 16.73 17.23 16.25 17.21 22,012 +0.52(+3.10%)
Nov 05, 2015 16.59 16.75 16.58 16.70 34,983 +0.11(+0.68%)
Nov 04, 2015 16.61 16.73 16.55 16.58 24,932 -0.06(-0.34%)
Nov 03, 2015 16.63 16.84 16.56 16.64 18,634 -0.09(-0.56%)
Nov 02, 2015 16.49 16.96 16.44 16.73 20,572 +0.36(+2.19%)
Oct 30, 2015 16.98 17.12 16.25 16.38 43,219 -0.55(-3.23%)
Oct 29, 2015 16.96 17.15 16.89 16.92 50,837 -0.16(-0.94%)
Oct 28, 2015 16.71 17.19 16.68 17.08 54,423 +0.48(+2.89%)
Oct 27, 2015 16.72 16.76 16.49 16.60 27,597 -0.15(-0.90%)
Oct 26, 2015 16.82 16.88 16.69 16.75 43,438 +0.03(+0.17%)
Oct 23, 2015 16.74 16.90 16.45 16.72 57,544 +0.14(+0.85%)
Oct 22, 2015 16.01 16.73 15.63 16.58 111,668 +1.15(+7.45%)
Oct 21, 2015 14.85 15.66 14.85 15.43 37,225 -0.20(-1.27%)
Oct 20, 2015 15.70 15.78 15.63 15.63 46,447 -0.17(-1.07%)
Oct 19, 2015 15.60 15.86 15.60 15.80 13,083 +0.21(+1.33%)
Oct 16, 2015 15.50 15.61 15.40 15.59 22,134 +0.12(+0.79%)
Oct 15, 2015 15.17 15.49 15.07 15.47 34,844 +0.36(+2.37%)
Oct 14, 2015 15.45 15.45 15.08 15.11 15,532 -0.28(-1.84%)
Oct 13, 2015 15.37 15.50 15.34 15.40 26,786 +0.04(+0.25%)
Oct 12, 2015 15.34 15.47 14.87 15.36 52,387 +0.01(+0.06%)
Oct 09, 2015 15.43 15.55 15.32 15.35 48,541 -0.04(-0.25%)
Oct 08, 2015 14.91 15.37 14.86 15.39 106,469 +0.42(+2.83%)
Oct 07, 2015 14.86 14.98 14.81 14.96 33,589 +0.11(+0.76%)
Oct 06, 2015 15.17 15.17 14.84 14.85 42,079 -0.25(-1.62%)
Oct 05, 2015 14.97 15.20 14.86 15.09 29,946 +0.24(+1.58%)
Oct 02, 2015 14.99 15.01 14.38 14.86 94,171 -0.25(-1.68%)
Oct 01, 2015 15.13 15.25 15.04 15.11 30,610 -0.08(-0.50%)
Sep 30, 2015 15.09 15.41 14.92 15.19 46,272 +0.15(+1.00%)
Sep 29, 2015 15.01 15.14 14.97 15.04 44,576 +0.01(+0.06%)
Sep 28, 2015 15.21 15.29 15.03 15.03 41,260 -0.19(-1.24%)
Sep 25, 2015 15.47 15.47 15.22 15.22 39,779 -0.12(-0.80%)
Sep 24, 2015 15.30 15.45 15.24 15.34 43,004 -0.07(-0.43%)
Sep 23, 2015 15.41 15.58 15.28 15.41 15,864 -0.04(-0.24%)
Sep 22, 2015 15.43 15.59 15.41 15.44 11,906 -0.10(-0.67%)
Sep 21, 2015 15.51 15.72 15.34 15.55 16,963 +0.20(+1.29%)
Sep 18, 2015 15.55 15.59 15.21 15.35 125,433 -0.36(-2.28%)
Sep 17, 2015 16.00 16.03 15.69 15.71 32,138 -0.23(-1.42%)
Sep 16, 2015 16.02 16.02 15.88 15.93 31,636 -0.08(-0.47%)
Sep 15, 2015 16.02 16.15 15.95 16.01 71,844 -0.03(-0.18%)
Sep 14, 2015 16.02 16.07 15.81 16.04 90,928 +0.10(+0.65%)
Sep 11, 2015 15.78 15.99 15.66 15.93 21,129 +0.01(+0.06%)
Sep 10, 2015 15.87 16.02 15.84 15.92 24,283 -0.04(-0.24%)
Sep 09, 2015 16.02 16.02 15.90 15.96 24,807 +0.05(+0.30%)
Sep 08, 2015 16.06 16.06 15.57 15.91 66,598 -0.15(-0.94%)
Sep 04, 2015 15.41 16.06 16.06 16.06 95,412 +0.36(+2.28%)
Sep 03, 2015 15.93 15.94 15.70 15.71 16,648 -0.22(-1.36%)
Sep 02, 2015 15.67 16.01 15.67 15.92 46,900 +0.41(+2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.