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 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%)
Nov 01, 2016 21.20 21.75 20.50 21.75 1,267 -0.25(-1.14%)
Oct 13, 2016 22.00 22.00 22.00 0 +0.50(+2.33%)
Oct 12, 2016 21.50 21.50 21.50 21.50 100 +0.00(+0.00%)
Oct 03, 2016 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Sep 30, 2016 21.50 21.50 21.50 0 +0.00(+0.00%)
Sep 29, 2016 21.50 21.50 21.50 21.50 100 +0.00(+0.00%)
Sep 28, 2016 21.50 21.50 21.50 21.50 100 +0.00(+0.00%)
Sep 27, 2016 21.50 21.50 21.50 21.50 100 +0.16(+0.75%)
Sep 26, 2016 21.50 21.50 21.34 21.34 200 -0.66(-3.00%)
Sep 21, 2016 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 16, 2016 22.00 22.00 22.00 0 -4.50(-16.98%)
Sep 06, 2016 26.50 26.50 26.50 0 +2.50(+10.42%)
Sep 02, 2016 24.00 24.00 24.00 0 +2.00(+9.09%)
Sep 01, 2016 22.00 22.00 22.00 22.00 100 +0.00(+0.00%)
Aug 29, 2016 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 24, 2016 22.00 22.00 22.00 30 +0.00(+0.00%)
Aug 22, 2016 22.00 22.00 22.00 0 +2.00(+10.00%)
Aug 12, 2016 20.00 20.00 20.00 0 -1.00(-4.76%)
Aug 08, 2016 21.00 21.00 21.00 0 +0.00(+0.00%)
Aug 04, 2016 21.00 21.00 21.00 0 +1.50(+7.69%)
Aug 01, 2016 19.50 19.50 19.50 0 -5.50(-22.00%)
Jul 28, 2016 25.00 25.00 25.00 31 +4.50(+21.95%)
Jul 25, 2016 20.50 20.50 20.50 0 +1.50(+7.89%)
Jul 22, 2016 18.95 19.00 18.95 19.00 1,439 +0.05(+0.26%)
Jul 18, 2016 18.95 18.95 18.95 0 +0.00(+0.00%)
Jul 12, 2016 18.95 18.95 18.95 0 -0.05(-0.26%)
Jul 07, 2016 19.00 19.00 19.00 0 -0.10(-0.52%)
Jul 05, 2016 19.81 19.81 19.10 19.10 1,000 -0.71(-3.58%)
Jul 01, 2016 19.81 19.81 19.81 0 -0.69(-3.37%)
Jun 22, 2016 20.50 20.50 20.50 0 +0.50(+2.50%)
Jun 20, 2016 20.00 20.00 20.00 0 +0.25(+1.27%)
Jun 14, 2016 19.75 19.75 19.75 3 -0.05(-0.25%)
Jun 06, 2016 19.80 19.80 19.80 0 +0.19(+0.97%)
Jun 01, 2016 19.61 19.61 19.61 0 -0.39(-1.95%)
May 31, 2016 20.00 20.00 20.00 20.00 300 +0.01(+0.05%)
May 27, 2016 19.99 19.99 19.99 0 -0.21(-1.04%)
May 25, 2016 20.20 20.20 20.20 0 +1.10(+5.76%)
May 24, 2016 20.60 20.60 19.10 19.10 1,200 -1.50(-7.28%)
May 19, 2016 20.60 20.60 20.60 0 -0.50(-2.37%)
May 16, 2016 21.10 21.10 21.10 0 -0.40(-1.86%)
May 12, 2016 21.50 21.50 21.50 0 -0.05(-0.23%)
May 11, 2016 22.00 22.00 21.55 21.55 410 -0.65(-2.93%)
May 10, 2016 22.60 22.60 22.20 22.20 600 -0.40(-1.77%)
May 09, 2016 22.60 22.60 22.60 22.60 310 +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.