Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frederick County Bancorp Inc (OP: FCBI )

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 (%)
Oct 30, 2017 24.50 24.50 24.50 0 -2.00(-7.55%)
Oct 19, 2017 26.50 26.50 26.50 0 +0.25(+0.95%)
Oct 17, 2017 26.25 26.25 26.25 0 +0.25(+0.96%)
Oct 16, 2017 25.50 26.25 25.50 26.00 400 +0.50(+1.96%)
Oct 13, 2017 25.50 25.50 25.50 25.50 100 +1.00(+4.08%)
Oct 11, 2017 24.50 24.50 24.50 0 -1.75(-6.67%)
Oct 09, 2017 26.25 26.25 26.25 0 +0.25(+0.96%)
Oct 06, 2017 26.00 26.00 26.00 26.00 580 +0.00(+0.00%)
Sep 26, 2017 26.00 26.00 26.00 0 +1.00(+4.00%)
Sep 21, 2017 25.00 25.00 25.00 73 +0.25(+1.01%)
Sep 12, 2017 24.75 24.75 24.75 0 +0.35(+1.43%)
Aug 15, 2017 24.40 24.40 24.40 0 -0.05(-0.20%)
Aug 08, 2017 24.45 24.45 24.45 0 +0.00(+0.00%)
Aug 07, 2017 24.45 24.45 24.05 24.45 3,500 -0.05(-0.20%)
Jul 31, 2017 24.50 24.50 24.50 0 +0.45(+1.87%)
Jul 28, 2017 24.05 24.05 24.05 24.05 500 +0.05(+0.21%)
Jul 25, 2017 24.00 24.00 24.00 0 +0.30(+1.27%)
Jul 21, 2017 23.70 23.70 23.70 0 +0.00(+0.00%)
Jul 19, 2017 23.70 23.70 23.70 0 -0.05(-0.21%)
Jul 13, 2017 23.75 23.75 23.75 0 +0.10(+0.42%)
Jul 03, 2017 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jun 21, 2017 23.65 23.65 23.65 0 +0.00(+0.00%)
Jun 20, 2017 23.65 23.65 23.65 23.65 755 -0.50(-2.07%)
Jun 12, 2017 24.15 24.15 24.15 0 +0.00(+0.00%)
Jun 06, 2017 24.15 24.15 24.15 0 +0.25(+1.05%)
Jun 02, 2017 23.90 23.90 23.90 0 +0.13(+0.55%)
Jun 01, 2017 23.77 23.77 23.77 23.77 100 +0.02(+0.08%)
May 31, 2017 23.75 23.75 23.75 23.75 100 +0.05(+0.21%)
May 22, 2017 23.70 23.70 23.70 0 +0.20(+0.85%)
May 19, 2017 23.50 23.50 23.50 23.50 1,000 +0.00(+0.00%)
May 08, 2017 23.50 23.50 23.50 0 +0.00(+0.00%)
Apr 24, 2017 23.50 23.50 23.50 0 +0.25(+1.08%)
Apr 21, 2017 23.50 23.50 23.25 23.25 1,100 -0.25(-1.06%)
Apr 05, 2017 23.50 23.50 23.50 0 +0.50(+2.17%)
Apr 04, 2017 23.00 23.00 23.00 23.00 1,000 -0.50(-2.13%)
Apr 03, 2017 23.50 23.50 23.50 23.50 200 +0.75(+3.30%)
Mar 31, 2017 23.25 23.25 22.75 22.75 500 -0.50(-2.15%)
Mar 30, 2017 23.25 23.50 23.00 23.25 5,294 +0.00(+0.00%)
Mar 29, 2017 23.25 23.25 23.25 23.25 203 +0.00(+0.00%)
Mar 27, 2017 23.25 23.25 23.25 0 +0.00(+0.00%)
Mar 23, 2017 23.25 23.25 23.25 0 +0.35(+1.53%)
Mar 16, 2017 22.90 22.90 22.90 0 -0.01(-0.04%)
Mar 10, 2017 22.91 22.91 22.91 23 -0.09(-0.39%)
Mar 06, 2017 23.00 23.00 23.00 0 +0.10(+0.44%)
Mar 03, 2017 22.90 22.90 22.90 22.90 200 +0.00(+0.00%)
Mar 02, 2017 22.90 22.90 22.90 22.90 400 +0.15(+0.66%)
Feb 28, 2017 22.75 22.75 22.75 0 +0.00(+0.00%)
Feb 22, 2017 22.75 22.75 22.75 0 -0.25(-1.09%)
Feb 17, 2017 23.00 23.00 23.00 0 -0.75(-3.16%)
Feb 16, 2017 22.75 23.75 22.75 23.75 600 +0.50(+2.15%)
Feb 14, 2017 23.25 23.25 23.25 0 -0.25(-1.06%)
Feb 13, 2017 22.75 23.50 22.75 23.50 2,100 +0.00(+0.00%)
Feb 09, 2017 23.50 23.50 23.50 8 +0.25(+1.08%)
Feb 08, 2017 23.00 23.25 23.00 23.25 200 +0.25(+1.09%)
Feb 07, 2017 22.95 23.02 22.95 23.00 2,400 +0.07(+0.31%)
Feb 06, 2017 22.93 22.93 22.93 22.93 100 +0.23(+1.01%)
Feb 03, 2017 22.70 22.70 22.70 22.70 100 +0.15(+0.67%)
Feb 02, 2017 22.65 22.65 22.51 22.55 1,595 +0.05(+0.22%)
Jan 30, 2017 22.50 22.50 22.50 0 -0.25(-1.10%)
Jan 23, 2017 22.75 22.75 22.75 0 +0.25(+1.11%)
Jan 19, 2017 22.50 22.50 22.50 0 +0.05(+0.22%)
Jan 06, 2017 22.45 22.45 22.45 0 +0.50(+2.28%)
Jan 05, 2017 21.51 21.95 21.46 21.95 850 -0.30(-1.35%)
Jan 04, 2017 22.25 22.25 22.25 22.25 316 +0.25(+1.14%)
Dec 28, 2016 22.00 22.00 22.00 0 -0.00(-0.00%)
Dec 27, 2016 21.99 22.00 21.99 22.00 695 +0.15(+0.69%)
Dec 22, 2016 21.85 21.85 21.85 0 +0.00(+0.00%)
Dec 21, 2016 21.66 21.85 21.16 21.85 2,000 +0.05(+0.23%)
Dec 19, 2016 21.80 21.80 21.80 35 +0.05(+0.23%)
Dec 15, 2016 21.75 21.75 21.75 0 +0.70(+3.33%)
Dec 14, 2016 21.05 21.05 21.05 21.05 100 +0.05(+0.24%)
Dec 02, 2016 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 28, 2016 21.00 21.00 21.00 0 +1.00(+5.00%)
Nov 25, 2016 19.00 20.00 19.00 20.00 225 +0.10(+0.50%)
Nov 10, 2016 19.90 19.90 19.90 0 -0.10(-0.50%)
Nov 09, 2016 20.30 20.30 20.00 20.00 910 -0.20(-0.99%)
Nov 08, 2016 20.20 20.20 20.20 20.20 500 -0.79(-3.76%)
Nov 04, 2016 20.99 20.99 20.99 0 -0.01(-0.05%)
Nov 02, 2016 21.00 21.00 21.00 0 -0.75(-3.45%)
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.