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 24, 2017 7.990 7.990 7.990 0 +0.14(+1.78%)
Apr 21, 2017 7.850 7.850 7.850 7.850 206 -0.00(-0.01%)
Apr 20, 2017 7.910 7.910 7.851 7.851 3,831 -0.14(-1.74%)
Apr 18, 2017 7.990 7.990 7.990 0 +0.00(+0.00%)
Apr 17, 2017 7.900 7.990 7.875 7.990 3,920 +0.09(+1.14%)
Apr 13, 2017 7.850 7.900 7.850 7.900 1,350 +0.05(+0.64%)
Apr 12, 2017 7.850 7.850 7.850 7.850 6,029 +0.00(+0.00%)
Apr 11, 2017 7.850 7.850 7.850 7.850 1,628 +0.00(+0.00%)
Apr 07, 2017 7.850 7.850 7.850 0 +0.00(+0.00%)
Apr 05, 2017 7.850 7.850 7.850 0 -0.14(-1.75%)
Apr 04, 2017 7.990 7.990 7.990 7.990 232 -0.01(-0.12%)
Apr 03, 2017 8.000 8.000 8.000 8.000 1,158 +0.00(+0.00%)
Mar 31, 2017 7.950 8.000 7.950 8.000 328 +0.05(+0.63%)
Mar 30, 2017 7.950 7.950 7.950 7.950 228 +0.05(+0.63%)
Mar 29, 2017 7.700 7.900 7.700 7.900 860 +0.25(+3.27%)
Mar 28, 2017 7.650 7.650 7.650 7.650 3,226 +0.04(+0.53%)
Mar 27, 2017 7.610 7.610 7.610 7.610 4,000 -0.04(-0.52%)
Mar 24, 2017 7.650 7.650 7.650 7.650 500 +0.10(+1.32%)
Mar 17, 2017 7.550 7.550 7.550 0 +0.04(+0.53%)
Mar 16, 2017 7.650 7.950 7.510 7.510 3,890 -0.14(-1.83%)
Mar 15, 2017 7.650 7.650 7.650 7.650 135 +0.00(+0.00%)
Mar 14, 2017 7.650 7.650 7.650 7.650 500 +0.05(+0.66%)
Mar 13, 2017 7.600 7.600 7.600 7.600 169 +0.09(+1.20%)
Mar 10, 2017 7.500 7.600 7.500 7.510 26,866 +0.01(+0.13%)
Mar 07, 2017 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 06, 2017 7.500 7.500 7.500 7.500 5,000 -0.10(-1.32%)
Mar 03, 2017 7.600 7.600 7.600 7.600 200 +0.10(+1.33%)
Mar 01, 2017 7.500 7.500 7.500 0 +0.01(+0.13%)
Feb 28, 2017 7.395 7.490 7.395 7.490 18,530 +0.05(+0.67%)
Feb 27, 2017 7.390 7.440 7.390 7.440 2,740 +0.09(+1.21%)
Feb 24, 2017 7.390 7.390 7.350 7.351 2,750 +0.00(+0.01%)
Feb 23, 2017 7.350 7.390 7.350 7.350 7,933 +0.00(+0.00%)
Feb 22, 2017 7.250 7.350 7.250 7.350 6,200 -0.04(-0.54%)
Feb 21, 2017 7.340 7.390 7.340 7.390 16,670 +0.04(+0.54%)
Feb 17, 2017 7.350 7.350 7.350 0 +0.05(+0.68%)
Feb 16, 2017 7.300 7.300 7.299 7.300 851 +0.12(+1.74%)
Feb 15, 2017 7.110 7.200 7.100 7.175 3,651 +0.02(+0.35%)
Feb 14, 2017 7.050 7.150 7.050 7.150 6,000 +0.11(+1.56%)
Feb 13, 2017 7.000 7.040 7.000 7.040 12,971 +0.04(+0.57%)
Feb 10, 2017 6.990 7.000 6.990 7.000 5,729 +0.01(+0.14%)
Feb 09, 2017 6.990 6.990 6.989 6.990 1,900 +0.04(+0.58%)
Feb 06, 2017 6.950 6.950 6.950 0 +0.06(+0.87%)
Feb 03, 2017 6.840 6.890 6.840 6.890 10,132 +0.09(+1.32%)
Feb 01, 2017 6.800 6.800 6.800 0 +0.00(+0.00%)
Jan 30, 2017 6.800 6.800 6.800 0 +0.10(+1.49%)
Jan 27, 2017 6.500 6.700 6.500 6.700 158,137 +0.25(+3.87%)
Jan 23, 2017 6.450 6.450 6.450 0 -0.10(-1.53%)
Jan 19, 2017 6.550 6.550 6.550 0 -0.09(-1.36%)
Jan 18, 2017 6.640 6.640 6.640 6.640 375 +0.00(+0.00%)
Jan 11, 2017 6.640 6.640 6.640 42 +0.14(+2.15%)
Jan 03, 2017 6.500 6.500 6.500 0 +0.05(+0.78%)
Dec 30, 2016 6.450 6.450 6.450 0 +0.00(+0.00%)
Dec 28, 2016 6.450 6.450 6.450 77 -0.01(-0.15%)
Dec 23, 2016 6.460 6.460 6.460 0 +0.00(+0.00%)
Dec 20, 2016 6.460 6.460 6.460 0 +0.10(+1.57%)
Dec 15, 2016 6.360 6.360 6.360 0 -0.28(-4.22%)
Dec 14, 2016 6.600 6.640 6.600 6.640 1,640 +0.13(+1.98%)
Dec 13, 2016 6.650 6.650 6.510 6.511 1,100 -0.09(-1.33%)
Dec 08, 2016 6.599 6.599 6.599 0 -0.00(-0.01%)
Dec 07, 2016 6.500 6.600 6.500 6.600 4,270 -0.00(-0.00%)
Dec 06, 2016 6.600 6.600 6.600 6.600 6,969 +0.23(+3.61%)
Dec 01, 2016 6.370 6.370 6.370 0 -0.18(-2.75%)
Nov 30, 2016 6.620 6.620 6.550 6.550 1,532 +0.00(+0.00%)
Nov 29, 2016 6.600 6.600 6.550 6.550 9,300 +0.00(+0.00%)
Nov 25, 2016 6.550 6.550 6.550 0 +0.05(+0.77%)
Nov 23, 2016 6.500 6.500 6.500 0 +0.20(+3.17%)
Nov 21, 2016 6.300 6.300 6.300 0 +0.15(+2.44%)
Nov 17, 2016 6.150 6.150 6.150 0 +0.15(+2.50%)
Nov 15, 2016 6.000 6.000 6.000 0 +0.00(+0.00%)
Nov 14, 2016 6.100 6.100 6.000 6.000 3,100 -0.04(-0.66%)
Nov 09, 2016 6.040 6.040 6.040 0 +0.00(+0.00%)
Nov 08, 2016 6.040 6.040 6.040 6.040 494 +0.04(+0.67%)
Nov 07, 2016 6.000 6.000 6.000 6.000 1,832 +0.05(+0.84%)
Nov 04, 2016 5.950 5.950 5.950 5.950 1,000 +0.00(+0.00%)
Nov 03, 2016 5.910 5.950 5.910 5.950 5,518 -0.05(-0.83%)
Oct 27, 2016 6.000 6.000 6.000 0 +0.00(+0.00%)
Oct 26, 2016 5.980 6.000 5.980 6.000 2,000 +0.06(+1.01%)
Oct 24, 2016 5.940 5.940 5.940 0 -0.01(-0.17%)
Oct 21, 2016 5.950 5.950 5.950 5.950 2,600 -0.05(-0.83%)
Oct 19, 2016 6.000 6.000 6.000 0 -0.05(-0.83%)
Oct 18, 2016 6.050 6.050 6.050 6.050 100 +0.05(+0.83%)
Oct 17, 2016 5.860 6.000 5.860 6.000 97,127 +0.15(+2.56%)
Oct 06, 2016 5.850 5.850 5.850 0 -0.15(-2.50%)
Oct 05, 2016 6.000 6.000 6.000 6.000 200 -0.05(-0.83%)
Oct 04, 2016 6.000 6.050 6.000 6.050 400 +0.05(+0.83%)
Oct 03, 2016 6.005 6.005 5.985 6.000 8,266 +0.00(+0.00%)
Sep 30, 2016 5.950 6.011 5.850 6.000 16,744 +0.15(+2.56%)
Sep 29, 2016 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Sep 28, 2016 5.850 5.850 5.850 5.850 300 +0.00(+0.00%)
Sep 27, 2016 5.850 5.850 5.850 5.850 300 +0.00(+0.00%)
Sep 26, 2016 5.850 5.850 5.850 5.850 1,100 +0.05(+0.86%)
Sep 22, 2016 5.800 5.800 5.800 0 +0.00(+0.00%)
Sep 21, 2016 5.800 5.800 5.800 5.800 300 -0.05(-0.85%)
Sep 20, 2016 5.850 5.850 5.850 5.850 5,475 -0.05(-0.85%)
Sep 19, 2016 5.900 5.900 5.900 5.900 173 -0.05(-0.84%)
Sep 16, 2016 5.880 5.950 5.880 5.950 3,200 +0.10(+1.71%)
Sep 15, 2016 5.850 5.850 5.850 5.850 275 +0.05(+0.86%)
Sep 14, 2016 5.800 5.800 5.800 5.800 3,132 +0.00(+0.00%)
Sep 12, 2016 5.800 5.800 5.800 0 -0.03(-0.51%)
Sep 07, 2016 5.830 5.830 5.830 0 +0.00(+0.00%)
Sep 02, 2016 5.830 5.830 5.830 0 +0.01(+0.17%)
Sep 01, 2016 5.750 5.830 5.750 5.820 7,389 -0.03(-0.51%)
Aug 31, 2016 5.850 5.850 5.850 5.850 1,000 +0.00(+0.00%)
Aug 30, 2016 5.850 5.850 5.820 5.850 3,332 +0.00(+0.00%)
Aug 29, 2016 5.850 5.850 5.820 5.850 1,550 +0.00(+0.00%)
Aug 26, 2016 5.800 5.850 5.800 5.850 1,460 +0.02(+0.34%)
Aug 24, 2016 5.830 5.830 5.830 0 +0.03(+0.52%)
Aug 23, 2016 5.800 5.800 5.800 5.800 4,093 +0.05(+0.87%)
Aug 22, 2016 5.800 5.800 5.750 5.750 300 -0.05(-0.86%)
Aug 19, 2016 5.800 5.800 5.800 5.800 300 -0.05(-0.85%)
Aug 17, 2016 5.850 5.850 5.850 0 +0.00(+0.00%)
Aug 09, 2016 5.850 5.850 5.850 0 +0.03(+0.52%)
Jul 20, 2016 5.820 5.820 5.820 0 -0.03(-0.51%)
Jul 14, 2016 5.850 5.850 5.850 0 -0.05(-0.85%)
Jul 13, 2016 5.751 5.900 5.751 5.900 1,564 +0.05(+0.85%)
Jul 12, 2016 5.760 5.850 5.760 5.850 11,513 +0.09(+1.56%)
Jul 08, 2016 5.760 5.760 5.760 0 -0.11(-1.84%)
Jun 24, 2016 5.868 5.868 5.868 0 -0.13(-2.20%)
Jun 09, 2016 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 08, 2016 6.000 6.000 6.000 6.000 10,602 -0.05(-0.83%)
May 26, 2016 6.050 6.050 6.050 0 -0.05(-0.82%)
May 25, 2016 6.000 6.100 5.800 6.100 80,132 +0.05(+0.83%)
May 24, 2016 6.050 6.050 6.050 6.050 1,000 +0.00(+0.00%)
May 20, 2016 6.050 6.050 6.050 0 -0.19(-3.04%)
May 19, 2016 6.000 6.240 5.800 6.240 6,226 +0.04(+0.65%)
May 18, 2016 6.200 6.200 6.200 6.200 100 +0.00(+0.00%)
May 16, 2016 6.200 6.200 6.200 0 +0.20(+3.33%)
May 12, 2016 6.000 6.000 6.000 0 +0.00(+0.00%)
May 11, 2016 6.000 6.000 6.000 6.000 6,155 +0.00(+0.00%)
May 10, 2016 6.200 6.200 5.660 6.000 4,597 -0.25(-4.00%)
May 03, 2016 6.250 6.250 6.250 0 -0.01(-0.16%)
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.