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 (%)
Jan 10, 2020 36.00 36.00 36.00 0 -0.18(-0.50%)
Jan 09, 2020 36.18 36.20 36.18 36.18 3,998 +0.00(+0.00%)
Jan 08, 2020 36.22 36.22 36.18 36.18 1,200 -1.14(-3.05%)
Jan 02, 2020 37.32 37.32 37.32 0 -0.12(-0.32%)
Dec 31, 2019 36.93 37.44 36.93 37.44 3,900 +0.67(+1.82%)
Dec 30, 2019 37.00 37.00 36.68 36.77 1,605 +0.27(+0.74%)
Dec 27, 2019 36.50 36.50 36.50 36.50 200 -0.43(-1.16%)
Dec 26, 2019 36.93 36.93 36.93 36.93 198 +0.25(+0.68%)
Dec 23, 2019 36.68 36.68 36.68 0 +0.25(+0.69%)
Dec 20, 2019 36.39 36.43 36.39 36.43 400 +0.00(+0.00%)
Dec 19, 2019 36.33 36.43 36.33 36.43 1,550 +0.72(+2.02%)
Dec 18, 2019 35.80 35.90 35.71 35.71 700 -0.29(-0.81%)
Dec 17, 2019 35.61 36.13 34.99 36.00 9,032 +0.07(+0.19%)
Dec 16, 2019 35.44 35.93 35.44 35.93 5,220 +0.40(+1.13%)
Dec 12, 2019 35.53 35.53 35.53 0 +0.70(+2.01%)
Dec 11, 2019 34.43 34.83 34.43 34.83 200 +0.20(+0.58%)
Dec 06, 2019 34.63 34.63 34.63 0 +0.43(+1.26%)
Dec 04, 2019 34.20 34.20 34.20 0 -0.28(-0.81%)
Dec 03, 2019 34.48 34.48 34.48 34.48 700 +0.14(+0.41%)
Dec 02, 2019 34.40 34.40 34.20 34.34 1,327 -0.40(-1.15%)
Nov 29, 2019 34.74 34.74 34.74 67 +0.00(+0.00%)
Nov 27, 2019 34.73 34.74 34.73 34.74 400 -0.01(-0.03%)
Nov 26, 2019 34.79 34.79 34.75 34.75 300 -0.13(-0.37%)
Nov 25, 2019 34.79 34.88 34.72 34.88 1,800 +0.38(+1.10%)
Nov 22, 2019 34.50 34.50 34.50 34.50 600 -0.22(-0.63%)
Nov 21, 2019 34.83 34.83 34.72 34.72 800 +0.12(+0.35%)
Nov 20, 2019 34.69 34.69 34.60 34.60 600 -0.29(-0.83%)
Nov 19, 2019 34.89 34.89 34.89 34.89 400 +0.16(+0.46%)
Nov 15, 2019 34.73 34.73 34.73 0 +0.73(+2.15%)
Nov 14, 2019 34.01 34.01 34.00 34.00 1,300 -0.02(-0.06%)
Nov 13, 2019 34.48 34.48 34.02 34.02 507 +0.27(+0.80%)
Nov 12, 2019 33.75 33.75 33.75 33.75 167 -1.25(-3.57%)
Nov 08, 2019 35.00 35.00 35.00 0 +0.27(+0.78%)
Nov 06, 2019 34.73 34.73 34.73 0 +0.13(+0.38%)
Nov 05, 2019 34.48 34.73 34.48 34.60 2,200 +0.12(+0.35%)
Nov 04, 2019 34.00 35.83 33.08 34.48 4,784 +0.48(+1.41%)
Nov 01, 2019 33.90 34.00 33.90 34.00 3,200 +0.30(+0.89%)
Oct 31, 2019 33.70 33.70 33.70 80 +0.00(+0.00%)
Oct 30, 2019 33.69 33.88 33.50 33.70 5,090 +0.01(+0.03%)
Oct 29, 2019 33.69 33.69 33.69 33.69 440 +0.00(+0.00%)
Oct 28, 2019 33.69 33.69 33.69 33.69 1,200 +0.21(+0.63%)
Oct 25, 2019 33.33 33.48 33.33 33.48 600 +0.30(+0.90%)
Oct 22, 2019 33.18 33.18 33.18 0 +0.18(+0.55%)
Oct 16, 2019 33.00 33.00 33.00 0 +0.00(+0.00%)
Oct 14, 2019 33.00 33.00 33.00 0 -0.89(-2.63%)
Oct 11, 2019 33.89 33.89 33.89 50 +0.00(+0.00%)
Oct 04, 2019 33.89 33.89 33.89 0 +0.39(+1.16%)
Oct 02, 2019 33.50 33.50 33.50 0 -0.50(-1.47%)
Oct 01, 2019 34.00 34.00 34.00 34.00 100 +0.00(+0.00%)
Sep 30, 2019 34.30 34.30 33.31 34.00 778 +0.25(+0.74%)
Sep 27, 2019 33.75 33.75 33.75 33.75 900 -0.25(-0.74%)
Sep 26, 2019 34.00 34.00 34.00 34.00 900 -0.49(-1.42%)
Sep 25, 2019 34.43 34.49 34.39 34.49 5,150 +0.17(+0.50%)
Sep 24, 2019 34.00 34.45 34.00 34.32 1,700 -0.27(-0.78%)
Sep 20, 2019 34.59 34.59 34.59 0 +0.09(+0.26%)
Sep 13, 2019 34.50 34.50 34.50 0 +0.91(+2.71%)
Sep 12, 2019 33.59 33.59 33.59 33.59 600 +0.10(+0.30%)
Sep 11, 2019 33.23 33.49 33.23 33.49 2,855 +0.56(+1.70%)
Sep 10, 2019 32.93 32.93 32.93 32.93 1,200 +0.25(+0.76%)
Sep 06, 2019 32.68 32.68 32.68 0 +0.00(+0.00%)
Sep 05, 2019 32.68 32.68 32.68 32.68 301 +0.41(+1.27%)
Sep 04, 2019 32.40 32.45 32.27 32.27 501 -0.18(-0.55%)
Sep 03, 2019 31.80 32.45 31.80 32.45 1,253 -0.14(-0.43%)
Aug 26, 2019 32.59 32.59 32.59 0 -1.91(-5.54%)
Aug 23, 2019 34.50 34.50 34.50 5 +0.00(+0.00%)
Aug 15, 2019 34.50 34.50 34.50 0 +0.00(+0.00%)
Aug 14, 2019 34.26 34.50 33.00 34.50 1,900 -2.07(-5.66%)
Aug 13, 2019 36.57 36.57 36.57 7 +0.00(+0.00%)
Aug 09, 2019 36.57 36.57 36.57 0 +0.00(+0.00%)
Aug 08, 2019 35.40 36.57 35.40 36.57 301 +1.31(+3.72%)
Aug 07, 2019 35.40 35.40 35.26 35.26 371 -0.14(-0.40%)
Aug 06, 2019 35.48 35.48 35.30 35.40 771 +0.04(+0.11%)
Aug 05, 2019 36.20 36.20 35.35 35.36 2,079 -1.24(-3.39%)
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.