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

First Priority Financial Corp (OP: FPBK )

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 29, 2016 6.401 6.401 6.401 6.401 5,000 +0.15(+2.42%)
Apr 26, 2016 6.250 6.250 6.250 0 +0.05(+0.81%)
Apr 25, 2016 6.200 6.200 6.200 6.200 1,300 -0.05(-0.80%)
Apr 18, 2016 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 15, 2016 6.250 6.250 6.250 6.250 175 +0.20(+3.31%)
Apr 14, 2016 6.050 6.200 6.010 6.050 4,200 +0.10(+1.68%)
Apr 13, 2016 5.950 5.950 5.950 5.950 200 +0.20(+3.48%)
Apr 12, 2016 5.760 5.760 5.750 5.750 9,458 -0.01(-0.17%)
Apr 08, 2016 5.760 5.760 5.760 0 +0.01(+0.17%)
Apr 07, 2016 5.750 5.750 5.750 5.750 3,000 +0.00(+0.00%)
Mar 30, 2016 5.750 5.750 5.750 0 +0.00(+0.00%)
Mar 23, 2016 5.750 5.750 5.750 0 +0.30(+5.50%)
Mar 18, 2016 5.450 5.450 5.450 0 -0.55(-9.17%)
Mar 17, 2016 6.000 6.100 6.000 6.000 13,726 +0.25(+4.35%)
Mar 15, 2016 5.750 5.750 5.750 8 -0.25(-4.17%)
Mar 11, 2016 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 10, 2016 6.000 6.000 6.000 6.000 1,917 +0.00(+0.00%)
Mar 09, 2016 5.690 6.000 5.690 6.000 4,583 +0.49(+8.89%)
Mar 07, 2016 5.510 5.510 5.510 0 -0.19(-3.33%)
Feb 29, 2016 5.700 5.700 5.700 0 -0.30(-5.00%)
Feb 25, 2016 6.000 6.000 6.000 0 -0.05(-0.83%)
Feb 24, 2016 6.000 6.050 6.000 6.050 6,679 +0.05(+0.83%)
Feb 19, 2016 6.000 6.000 6.000 0 +0.01(+0.17%)
Feb 18, 2016 5.990 5.990 5.990 5.990 5,000 +0.24(+4.17%)
Feb 11, 2016 5.750 5.750 5.750 0 -0.24(-4.01%)
Feb 10, 2016 5.990 6.000 5.990 5.990 1,400 +0.24(+4.17%)
Feb 09, 2016 6.000 6.000 5.750 5.750 2,300 +0.25(+4.55%)
Feb 05, 2016 5.500 5.500 5.500 0 +0.01(+0.18%)
Feb 04, 2016 5.640 5.640 5.490 5.490 1,532 -0.50(-8.35%)
Feb 02, 2016 5.990 5.990 5.990 0 +0.01(+0.17%)
Jan 28, 2016 5.980 5.980 5.980 0 +0.03(+0.50%)
Jan 27, 2016 5.650 5.950 5.650 5.950 2,000 +0.50(+9.17%)
Jan 21, 2016 5.450 5.450 5.450 0 -0.05(-0.91%)
Jan 19, 2016 5.500 5.500 5.500 0 +0.15(+2.80%)
Jan 14, 2016 5.350 5.350 5.350 0 +0.05(+0.94%)
Jan 11, 2016 5.300 5.300 5.300 0 -0.45(-7.83%)
Jan 06, 2016 5.750 5.750 5.750 0 +0.25(+4.55%)
Jan 04, 2016 5.500 5.500 5.500 0 -0.48(-8.03%)
Dec 31, 2015 5.980 5.980 5.980 0 -0.02(-0.33%)
Dec 29, 2015 6.000 6.000 6.000 0 -0.60(-9.09%)
Dec 23, 2015 6.600 6.600 6.600 0 +0.45(+7.32%)
Dec 22, 2015 6.250 6.270 6.150 6.150 103,027 -0.05(-0.81%)
Dec 21, 2015 6.200 6.200 6.200 6.200 100 +0.10(+1.64%)
Dec 18, 2015 5.800 6.100 5.800 6.100 1,100 +0.35(+6.09%)
Dec 17, 2015 5.750 5.750 5.750 5.750 100 +0.20(+3.60%)
Dec 15, 2015 5.550 5.550 5.550 0 -0.30(-5.13%)
Dec 11, 2015 5.850 5.850 5.850 49 +0.35(+6.36%)
Dec 10, 2015 5.449 5.500 5.449 5.500 3,300 +0.08(+1.48%)
Dec 09, 2015 5.339 5.420 5.339 5.420 26,899 +0.08(+1.50%)
Dec 08, 2015 5.340 5.340 5.340 5.340 500 +0.04(+0.75%)
Dec 07, 2015 5.300 5.300 5.300 5.300 1,000 -0.04(-0.75%)
Dec 04, 2015 5.300 5.340 5.300 5.340 3,564 +0.04(+0.75%)
Dec 03, 2015 5.250 5.300 5.250 5.300 1,850 +0.05(+0.95%)
Dec 02, 2015 5.249 5.250 5.249 5.250 800 +0.00(+0.00%)
Dec 01, 2015 5.250 5.250 5.250 5.250 500 +0.00(+0.00%)
Nov 30, 2015 5.150 5.250 5.150 5.250 4,400 +0.15(+2.94%)
Nov 25, 2015 5.100 5.100 5.100 0 +0.00(+0.00%)
Nov 24, 2015 5.100 5.100 5.100 5.100 1,000 +0.00(+0.00%)
Nov 20, 2015 5.100 5.100 5.100 5.100 400 +0.00(+0.00%)
Nov 19, 2015 5.050 5.100 5.050 5.100 500 +0.10(+2.00%)
Nov 18, 2015 5.000 5.000 5.000 5.000 8,200 +0.00(+0.00%)
Nov 17, 2015 4.950 5.000 4.950 5.000 1,100 +0.10(+2.04%)
Nov 13, 2015 4.900 4.900 4.900 0 +0.10(+2.08%)
Nov 10, 2015 4.800 4.800 4.800 0 -0.10(-2.04%)
Nov 09, 2015 4.900 4.900 4.900 4.900 100 +0.05(+1.03%)
Nov 03, 2015 4.850 4.850 4.850 0 +0.05(+1.04%)
Nov 02, 2015 4.900 4.900 4.780 4.800 13,141 -0.10(-2.04%)
Oct 30, 2015 4.900 4.900 4.900 4.900 8,700 +0.00(+0.00%)
Oct 27, 2015 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 26, 2015 4.900 4.900 4.900 4.900 3,188 +0.01(+0.20%)
Oct 19, 2015 4.890 4.890 4.890 0 +0.09(+1.87%)
Oct 16, 2015 4.800 4.800 4.800 4.800 4,479 +0.00(+0.00%)
Oct 13, 2015 4.800 4.800 4.800 0 -0.04(-0.83%)
Oct 12, 2015 4.840 4.840 4.840 4.840 2,000 -0.11(-2.22%)
Oct 08, 2015 4.950 4.950 4.950 0 +0.05(+1.02%)
Oct 07, 2015 4.900 4.900 4.900 4.900 100 +0.05(+1.03%)
Oct 06, 2015 4.850 4.850 4.850 4.850 7,825 +0.00(+0.00%)
Oct 05, 2015 4.875 4.890 4.850 4.850 5,944 +0.01(+0.21%)
Oct 02, 2015 4.890 4.890 4.840 4.840 832 -0.05(-1.02%)
Sep 24, 2015 4.890 4.890 4.890 0 -0.06(-1.21%)
Sep 22, 2015 4.950 4.950 4.950 0 +0.05(+1.02%)
Sep 18, 2015 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 16, 2015 4.900 4.900 4.900 0 -0.15(-2.97%)
Sep 08, 2015 5.050 5.050 5.050 0 +0.00(+0.00%)
Aug 27, 2015 5.050 5.050 5.050 0 +0.16(+3.27%)
Aug 26, 2015 4.890 4.890 4.890 4.890 8,000 -0.03(-0.61%)
Aug 24, 2015 4.920 4.920 4.920 0 -0.08(-1.60%)
Aug 17, 2015 5.000 5.000 5.000 0 +0.07(+1.42%)
Aug 06, 2015 4.930 4.930 4.930 0 +0.01(+0.20%)
Jul 29, 2015 4.920 4.920 4.920 0 -0.07(-1.40%)
Jul 28, 2015 4.990 4.990 4.990 4.990 250 +0.12(+2.46%)
Jul 27, 2015 4.870 4.870 4.870 4.870 144 +0.00(+0.00%)
Jul 24, 2015 4.900 4.900 4.870 4.870 3,266 -0.03(-0.61%)
Jul 23, 2015 4.900 4.900 4.900 4.900 4,386 +0.00(+0.00%)
Jul 15, 2015 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 13, 2015 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 10, 2015 4.980 4.980 4.900 4.900 36,100 +0.00(+0.00%)
Jul 08, 2015 4.900 4.900 4.900 0 -0.05(-1.01%)
Jun 29, 2015 4.950 4.950 4.950 0 -0.24(-4.62%)
Jun 26, 2015 5.200 5.200 5.190 5.190 1,000 -0.01(-0.19%)
Jun 24, 2015 5.200 5.200 5.200 0 +0.19(+3.79%)
Jun 22, 2015 5.010 5.010 5.010 0 -0.19(-3.65%)
Jun 19, 2015 5.200 5.200 5.200 5.200 200 +0.05(+0.97%)
Jun 18, 2015 5.100 5.150 5.100 5.150 295 +0.05(+0.98%)
Jun 17, 2015 5.100 5.100 5.100 5.100 500 +0.10(+2.00%)
Jun 16, 2015 5.100 5.100 5.000 5.000 4,327 +0.00(+0.00%)
Jun 15, 2015 5.000 5.000 5.000 5.000 500 +0.00(+0.00%)
Jun 12, 2015 5.000 5.000 5.000 5.000 3,000 +0.00(+0.00%)
Jun 11, 2015 5.000 5.000 5.000 5.000 2,174 +0.00(+0.00%)
Jun 10, 2015 5.000 5.000 5.000 5.000 100 +0.00(+0.00%)
Jun 09, 2015 5.000 5.000 5.000 5.000 426 +0.10(+2.04%)
Jun 08, 2015 5.000 5.000 4.860 4.900 3,600 -0.05(-1.01%)
Jun 05, 2015 4.950 4.950 4.950 4.950 2,000 -0.02(-0.40%)
Jun 04, 2015 5.000 5.030 4.970 4.970 7,865 -0.03(-0.60%)
Jun 03, 2015 4.900 5.020 4.900 5.000 20,000 +0.05(+1.01%)
Jun 02, 2015 4.900 5.000 4.900 4.950 5,200 +0.05(+1.02%)
Jun 01, 2015 4.900 4.900 4.900 4.900 1,361 +0.00(+0.00%)
May 29, 2015 4.900 4.900 4.900 4.900 600 +0.00(+0.00%)
May 28, 2015 4.873 4.900 4.860 4.900 5,800 +0.00(+0.00%)
May 27, 2015 4.950 4.950 4.870 4.900 9,764 +0.02(+0.41%)
May 26, 2015 4.960 4.960 4.880 4.880 6,665 -0.09(-1.87%)
May 22, 2015 4.973 4.973 4.973 0 -0.03(-0.54%)
May 21, 2015 5.000 5.000 5.000 5.000 600 +0.03(+0.60%)
May 20, 2015 5.000 5.000 4.970 4.970 7,200 +0.22(+4.63%)
May 14, 2015 4.750 4.750 4.750 0 -0.25(-5.00%)
May 08, 2015 5.000 5.000 5.000 0 +0.00(+0.00%)
May 07, 2015 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
May 06, 2015 5.000 5.000 5.000 5.000 1,332 +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.