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 (%)
Dec 31, 2013 14.92 14.87 14.87 14.87 14,746 -0.01(-0.06%)
Dec 30, 2013 14.92 14.94 14.84 14.88 13,983 -0.05(-0.31%)
Dec 27, 2013 14.87 14.93 14.73 14.92 8,913 +0.12(+0.81%)
Dec 26, 2013 15.02 15.02 14.71 14.80 12,376 -0.25(-1.65%)
Dec 24, 2013 14.92 15.11 14.54 15.05 7,851 -0.01(-0.06%)
Dec 23, 2013 14.92 15.22 14.82 15.06 25,445 +0.18(+1.18%)
Dec 20, 2013 14.28 14.94 14.28 14.88 84,062 +0.67(+4.74%)
Dec 19, 2013 14.51 14.51 14.21 14.21 10,936 -0.35(-2.41%)
Dec 18, 2013 14.00 14.57 13.93 14.56 19,704 +0.62(+4.43%)
Dec 17, 2013 14.17 14.17 13.83 13.94 14,436 -0.25(-1.75%)
Dec 16, 2013 14.32 14.32 13.88 14.19 25,865 -0.04(-0.26%)
Dec 13, 2013 14.07 14.36 14.07 14.23 23,366 +0.17(+1.18%)
Dec 12, 2013 14.06 14.22 14.02 14.06 10,354 -0.07(-0.52%)
Dec 11, 2013 14.53 14.72 14.13 14.14 13,726 -0.42(-2.91%)
Dec 10, 2013 15.00 15.00 14.44 14.56 28,493 -0.50(-3.31%)
Dec 09, 2013 14.90 15.12 14.69 15.06 34,493 +0.16(+1.05%)
Dec 06, 2013 14.90 15.10 14.88 14.90 0 +0.15(+1.00%)
Dec 05, 2013 14.92 14.92 14.60 14.76 0 -0.21(-1.42%)
Dec 04, 2013 15.03 15.11 14.79 14.97 0 -0.05(-0.31%)
Dec 03, 2013 15.23 15.32 14.83 15.01 0 -0.25(-1.63%)
Dec 02, 2013 15.58 15.62 15.22 15.26 12,659 -0.38(-2.41%)
Nov 29, 2013 15.58 15.65 15.51 15.64 0 +0.16(+1.01%)
Nov 27, 2013 15.38 15.54 15.23 15.48 0 +0.06(+0.42%)
Nov 26, 2013 15.19 15.54 14.78 15.42 0 +0.29(+1.95%)
Nov 25, 2013 14.55 15.19 14.54 15.12 16,717 +0.52(+3.59%)
Nov 22, 2013 14.71 14.71 14.47 14.60 0 -0.06(-0.44%)
Nov 21, 2013 14.60 14.98 14.19 14.66 62,934 +0.17(+1.14%)
Nov 20, 2013 14.37 14.55 14.34 14.50 0 +0.08(+0.58%)
Nov 19, 2013 14.41 14.50 14.23 14.42 55,310 +0.09(+0.64%)
Nov 18, 2013 14.33 14.50 14.19 14.32 0 -0.01(-0.06%)
Nov 15, 2013 14.11 14.33 14.02 14.33 0 +0.17(+1.24%)
Nov 14, 2013 14.17 14.23 14.04 14.16 0 +0.11(+0.79%)
Nov 12, 2013 14.34 14.41 13.93 14.05 0 -0.29(-2.05%)
Nov 11, 2013 14.44 14.44 14.33 14.34 0 +0.01(+0.06%)
Nov 08, 2013 13.97 14.36 13.97 14.33 0 +0.39(+2.77%)
Nov 07, 2013 13.95 14.10 13.84 13.95 42,498 +0.04(+0.26%)
Nov 06, 2013 13.74 13.98 13.56 13.91 19,587 +0.27(+1.96%)
Nov 05, 2013 13.62 13.73 13.58 13.64 0 +0.02(+0.14%)
Nov 04, 2013 13.54 13.73 13.51 13.62 184,978 +0.05(+0.34%)
Nov 01, 2013 13.48 13.73 13.44 13.58 0 +0.06(+0.48%)
Oct 31, 2013 13.87 13.87 13.49 13.51 0 -0.31(-2.26%)
Oct 30, 2013 13.94 14.03 13.79 13.83 24,073 -0.06(-0.46%)
Oct 29, 2013 13.94 13.94 13.77 13.89 0 -0.05(-0.33%)
Oct 28, 2013 14.10 14.10 13.81 13.94 0 -0.20(-1.43%)
Oct 25, 2013 14.22 14.25 14.02 14.14 0 -0.03(-0.19%)
Oct 24, 2013 14.00 14.31 14.00 14.17 10,493 +0.11(+0.79%)
Oct 23, 2013 14.10 14.19 14.04 14.06 0 -0.15(-1.04%)
Oct 22, 2013 13.84 14.31 13.73 14.20 21,749 +0.28(+1.98%)
Oct 21, 2013 14.09 14.09 13.90 13.93 23,405 -0.24(-1.69%)
Oct 18, 2013 14.24 14.26 13.96 14.17 38,088 +0.10(+0.72%)
Oct 17, 2013 14.06 14.11 13.92 14.07 14,730 +0.00(+0.00%)
Oct 16, 2013 14.20 14.26 14.03 14.07 18,627 +0.01(+0.07%)
Oct 15, 2013 14.27 14.30 14.04 14.06 26,623 -0.26(-1.80%)
Oct 14, 2013 14.24 14.33 14.09 14.31 13,453 +0.05(+0.32%)
Oct 11, 2013 13.98 14.27 13.96 14.27 0 +0.21(+1.51%)
Oct 10, 2013 14.04 14.06 13.91 14.06 49,757 +0.12(+0.86%)
Oct 09, 2013 13.86 13.99 13.82 13.94 0 +0.01(+0.07%)
Oct 08, 2013 13.71 13.99 13.71 13.93 208,892 +0.14(+1.00%)
Oct 07, 2013 13.62 13.90 13.62 13.79 0 +0.12(+0.87%)
Oct 04, 2013 13.46 13.72 13.40 13.67 0 +0.17(+1.30%)
Oct 03, 2013 13.38 13.55 13.35 13.50 0 +0.13(+0.96%)
Oct 02, 2013 13.52 13.65 13.37 13.37 15,665 -0.27(-1.96%)
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.