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 (%)
Jul 29, 2016 15.55 15.58 15.28 15.35 29,370 -0.26(-1.65%)
Jul 28, 2016 15.51 15.71 15.51 15.61 10,558 -0.10(-0.61%)
Jul 27, 2016 15.79 15.97 15.31 15.70 13,881 -0.14(-0.90%)
Jul 26, 2016 15.97 15.97 15.76 15.85 15,845 +0.00(+0.00%)
Jul 25, 2016 16.11 16.11 15.82 15.85 10,271 -0.22(-1.36%)
Jul 22, 2016 16.08 16.14 16.03 16.07 10,962 -0.05(-0.30%)
Jul 21, 2016 16.10 16.21 15.77 16.11 14,635 -0.09(-0.53%)
Jul 20, 2016 16.11 16.20 15.96 16.20 13,562 +0.10(+0.59%)
Jul 19, 2016 16.11 16.11 16.06 16.11 9,012 -0.02(-0.12%)
Jul 18, 2016 16.16 16.21 16.06 16.12 13,306 -0.10(-0.59%)
Jul 15, 2016 16.33 16.33 16.13 16.22 30,008 +0.01(+0.06%)
Jul 14, 2016 16.31 16.31 16.21 16.21 25,979 +0.06(+0.35%)
Jul 13, 2016 16.27 16.52 16.15 16.15 40,401 -0.23(-1.40%)
Jul 12, 2016 16.30 16.50 16.19 16.38 39,632 +0.23(+1.42%)
Jul 11, 2016 16.15 16.16 15.86 16.15 24,262 +0.08(+0.47%)
Jul 08, 2016 15.96 16.12 15.93 16.08 36,978 +0.23(+1.44%)
Jul 07, 2016 15.94 15.94 15.79 15.85 11,463 +0.13(+0.85%)
Jul 05, 2016 15.64 15.77 15.59 15.71 21,205 +0.02(+0.12%)
Jul 01, 2016 15.71 15.70 15.70 15.70 23,282 -0.10(-0.60%)
Jun 30, 2016 15.42 15.80 15.34 15.79 32,091 +0.34(+2.22%)
Jun 29, 2016 15.32 15.50 15.26 15.45 30,704 +0.17(+1.12%)
Jun 28, 2016 15.37 15.37 15.24 15.28 38,298 -0.02(-0.12%)
Jun 27, 2016 15.30 15.53 15.01 15.29 79,120 -0.51(-3.26%)
Jun 24, 2016 15.18 15.93 15.18 15.81 318,845 +0.13(+0.85%)
Jun 23, 2016 15.40 15.89 15.38 15.68 38,517 +0.42(+2.75%)
Jun 22, 2016 15.32 15.37 15.16 15.26 28,798 -0.03(-0.19%)
Jun 21, 2016 15.39 15.39 15.18 15.28 20,075 -0.10(-0.62%)
Jun 20, 2016 15.32 15.40 15.22 15.38 24,669 +0.21(+1.38%)
Jun 17, 2016 15.35 15.43 15.16 15.17 55,183 -0.16(-1.06%)
Jun 16, 2016 15.29 15.38 15.16 15.33 34,834 +0.00(+0.00%)
Jun 15, 2016 15.42 15.60 15.31 15.33 14,528 -0.13(-0.86%)
Jun 14, 2016 15.31 15.51 15.31 15.47 37,970 +0.16(+1.06%)
Jun 13, 2016 15.31 15.46 15.29 15.30 39,097 -0.08(-0.50%)
Jun 10, 2016 15.29 15.43 15.29 15.38 22,966 +0.01(+0.06%)
Jun 09, 2016 15.33 15.41 15.24 15.37 40,502 -0.24(-1.53%)
Jun 08, 2016 15.63 15.68 15.31 15.61 86,761 +0.02(+0.12%)
Jun 07, 2016 15.84 15.90 15.51 15.59 55,668 -0.26(-1.62%)
Jun 06, 2016 15.51 16.01 15.51 15.85 21,533 +0.36(+2.34%)
Jun 03, 2016 15.44 15.52 15.21 15.49 34,349 -0.02(-0.12%)
Jun 02, 2016 15.50 15.53 15.30 15.50 35,115 -0.03(-0.18%)
Jun 01, 2016 15.44 15.69 15.31 15.53 64,702 +0.13(+0.87%)
May 31, 2016 15.55 15.62 15.31 15.40 38,618 -0.15(-0.98%)
May 27, 2016 15.55 15.55 15.55 15.55 27,174 -0.01(-0.06%)
May 26, 2016 15.58 15.91 15.40 15.56 34,717 -0.04(-0.24%)
May 25, 2016 15.73 15.94 15.54 15.60 42,221 -0.14(-0.90%)
May 24, 2016 15.62 15.86 15.41 15.74 46,537 +0.36(+2.35%)
May 23, 2016 15.47 15.58 15.31 15.38 28,498 -0.03(-0.18%)
May 20, 2016 15.35 15.55 15.18 15.41 27,612 +0.15(+1.00%)
May 19, 2016 15.44 15.59 15.11 15.26 21,233 -0.28(-1.77%)
May 18, 2016 15.18 15.54 15.17 15.53 36,296 +0.28(+1.87%)
May 17, 2016 15.64 15.72 15.17 15.25 39,886 -0.45(-2.84%)
May 16, 2016 15.60 15.84 15.51 15.69 28,869 +0.14(+0.92%)
May 13, 2016 15.67 15.83 15.43 15.55 30,414 -0.14(-0.91%)
May 12, 2016 15.98 15.98 15.67 15.69 11,748 -0.19(-1.20%)
May 11, 2016 16.11 16.13 15.87 15.88 15,770 -0.24(-1.47%)
May 10, 2016 15.89 16.14 15.89 16.12 22,322 +0.31(+1.98%)
May 09, 2016 15.80 15.99 15.67 15.81 15,050 -0.05(-0.30%)
May 06, 2016 15.72 15.96 15.52 15.86 33,838 +0.09(+0.54%)
May 05, 2016 16.11 16.13 15.66 15.77 25,440 -0.46(-2.81%)
May 04, 2016 16.23 16.55 16.12 16.23 26,760 +0.03(+0.18%)
May 03, 2016 16.46 16.83 15.92 16.20 31,366 -0.39(-2.35%)
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.