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 (%)
Apr 25, 2018 27.90 27.90 27.90 0 +0.30(+1.09%)
Apr 23, 2018 27.60 27.60 27.60 0 +0.00(+0.00%)
Apr 19, 2018 27.60 27.60 27.60 0 +0.10(+0.36%)
Apr 18, 2018 27.93 27.93 26.80 27.50 3,472 -0.10(-0.36%)
Apr 16, 2018 27.60 27.60 27.60 0 -0.15(-0.54%)
Apr 13, 2018 27.75 27.75 27.75 27.75 1,000 +0.25(+0.91%)
Apr 11, 2018 27.50 27.50 27.50 0 +0.00(+0.00%)
Apr 05, 2018 27.50 27.50 27.50 0 +0.50(+1.85%)
Mar 26, 2018 27.00 27.00 27.00 0 +0.50(+1.89%)
Mar 23, 2018 26.50 26.50 26.50 26.50 1,329 -0.25(-0.93%)
Mar 20, 2018 26.75 26.75 26.75 0 +0.35(+1.33%)
Mar 19, 2018 26.40 26.40 26.40 26.40 700 -0.04(-0.15%)
Mar 15, 2018 26.44 26.44 26.44 0 +0.04(+0.15%)
Mar 14, 2018 26.40 26.40 26.40 26.40 2,000 -0.10(-0.38%)
Mar 13, 2018 26.50 26.50 26.50 26.50 600 -0.10(-0.38%)
Mar 07, 2018 26.60 26.60 26.60 0 +0.00(+0.00%)
Mar 06, 2018 26.60 26.60 26.60 26.60 783 +0.00(+0.00%)
Mar 02, 2018 26.60 26.60 26.60 0 +0.50(+1.92%)
Feb 27, 2018 26.10 26.10 26.10 0 -0.90(-3.33%)
Feb 26, 2018 26.25 27.00 26.25 27.00 3,167 +0.70(+2.66%)
Feb 23, 2018 26.30 26.30 26.30 26.30 100 -0.20(-0.75%)
Feb 21, 2018 26.50 26.50 26.50 0 -0.50(-1.85%)
Feb 12, 2018 27.00 27.00 27.00 0 +0.50(+1.89%)
Feb 09, 2018 27.00 27.00 26.50 26.50 335 +0.00(+0.00%)
Feb 07, 2018 26.50 26.50 26.50 0 +0.00(+0.00%)
Feb 06, 2018 26.25 26.50 26.25 26.50 200 +0.30(+1.15%)
Jan 22, 2018 26.20 26.20 26.20 0 -0.25(-0.95%)
Jan 18, 2018 26.45 26.45 26.45 0 +0.45(+1.73%)
Jan 16, 2018 26.00 26.00 26.00 0 +0.10(+0.39%)
Jan 10, 2018 25.90 25.90 25.90 0 +0.00(+0.00%)
Dec 29, 2017 25.90 25.90 25.90 0 +0.60(+2.37%)
Dec 28, 2017 25.30 25.30 25.30 25.30 313 -0.65(-2.50%)
Dec 27, 2017 25.95 25.95 25.95 25.95 100 +0.45(+1.76%)
Dec 22, 2017 25.50 25.50 25.50 0 +0.25(+0.99%)
Dec 18, 2017 25.25 25.25 25.25 0 -0.75(-2.88%)
Dec 13, 2017 26.00 26.00 26.00 2 +0.90(+3.59%)
Nov 28, 2017 25.10 25.10 25.10 0 +0.05(+0.20%)
Nov 20, 2017 25.05 25.05 25.05 0 -1.45(-5.47%)
Nov 17, 2017 26.50 26.50 26.50 26.50 120 +1.45(+5.79%)
Nov 16, 2017 25.00 25.05 24.55 25.05 1,348 +0.05(+0.20%)
Nov 15, 2017 24.55 25.00 24.50 25.00 5,146 +0.45(+1.82%)
Nov 14, 2017 24.55 24.55 24.55 24.55 100 +0.00(+0.01%)
Nov 06, 2017 24.55 24.55 24.55 9 +0.05(+0.20%)
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%)
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.