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 30, 2018 11.85 12.00 11.85 12.00 2,444 +0.15(+1.27%)
Apr 27, 2018 11.85 11.85 11.81 11.85 19,156 +0.05(+0.42%)
Apr 26, 2018 11.85 11.85 11.76 11.80 21,543 -0.10(-0.84%)
Apr 25, 2018 11.99 11.99 11.85 11.90 3,346 -0.10(-0.83%)
Apr 24, 2018 12.05 12.05 12.00 12.00 2,900 +0.01(+0.08%)
Apr 23, 2018 11.99 12.00 11.99 11.99 4,670 +0.00(+0.00%)
Apr 20, 2018 11.87 11.99 11.87 11.99 12,581 +0.09(+0.76%)
Apr 19, 2018 11.86 11.90 11.86 11.90 5,219 +0.00(+0.00%)
Apr 18, 2018 11.90 11.90 11.90 11.90 500 +0.10(+0.85%)
Apr 17, 2018 11.80 11.80 11.80 11.80 1,000 +0.00(+0.00%)
Apr 16, 2018 11.87 11.87 11.80 11.80 2,656 +0.05(+0.43%)
Apr 13, 2018 11.80 11.80 11.75 11.75 444 +0.20(+1.73%)
Apr 12, 2018 11.39 11.75 11.39 11.55 7,243 +0.05(+0.43%)
Apr 11, 2018 11.20 11.50 11.20 11.50 3,399 +0.30(+2.68%)
Apr 10, 2018 10.90 11.20 10.90 11.20 10,443 +0.30(+2.75%)
Apr 09, 2018 10.90 10.90 10.90 10.90 300 +0.10(+0.93%)
Apr 05, 2018 10.80 10.80 10.80 0 +0.00(+0.00%)
Apr 04, 2018 10.80 10.80 10.80 10.80 2,000 +0.10(+0.93%)
Apr 03, 2018 10.70 10.70 10.67 10.70 5,801 +0.05(+0.47%)
Apr 02, 2018 10.65 10.65 10.65 10.65 1,734 +0.00(+0.00%)
Mar 29, 2018 10.65 10.65 10.65 0 -0.06(-0.56%)
Mar 28, 2018 10.71 10.71 10.71 10.71 309 -0.09(-0.83%)
Mar 27, 2018 10.80 10.80 10.75 10.80 2,600 +0.00(+0.00%)
Mar 26, 2018 10.70 10.80 10.70 10.80 4,302 +0.05(+0.47%)
Mar 23, 2018 10.75 10.75 10.75 10.75 2,849 -0.10(-0.92%)
Mar 22, 2018 10.85 10.85 10.85 10.85 5,000 +0.05(+0.46%)
Mar 21, 2018 10.80 10.80 10.79 10.80 3,689 -0.10(-0.92%)
Mar 16, 2018 10.90 10.90 10.90 0 +0.25(+2.34%)
Mar 14, 2018 10.65 10.65 10.65 0 +0.00(+0.01%)
Mar 12, 2018 10.65 10.65 10.65 0 +0.00(+0.00%)
Mar 09, 2018 10.65 10.65 10.65 10.65 600 -0.05(-0.47%)
Mar 07, 2018 10.70 10.70 10.70 0 +0.10(+0.94%)
Mar 05, 2018 10.60 10.60 10.60 0 -0.10(-0.93%)
Mar 02, 2018 10.70 10.70 10.70 10.70 269 +0.00(+0.00%)
Mar 01, 2018 10.70 10.70 10.70 10.70 1,100 +0.00(+0.00%)
Feb 28, 2018 10.70 10.70 10.70 10.70 1,000 +0.00(+0.00%)
Feb 27, 2018 10.65 10.70 10.65 10.70 3,702 +0.05(+0.47%)
Feb 26, 2018 10.60 10.65 10.59 10.65 9,220 +0.00(+0.00%)
Feb 23, 2018 10.70 10.75 10.62 10.65 5,932 -0.02(-0.19%)
Feb 22, 2018 10.65 10.67 10.65 10.67 11,000 +0.07(+0.66%)
Feb 21, 2018 10.62 10.97 10.60 5,400 -0.37(-3.37%)
Feb 16, 2018 10.62 10.97 10.97 5,300 -0.03(-0.27%)
Feb 14, 2018 11.00 11.00 11.00 0 +0.10(+0.92%)
Feb 13, 2018 10.90 10.90 10.90 10.90 1,000 +0.15(+1.40%)
Feb 12, 2018 10.75 10.75 10.56 10.75 5,322 -0.07(-0.65%)
Feb 09, 2018 10.82 10.82 10.82 10.82 299 -0.18(-1.64%)
Feb 08, 2018 11.02 11.02 11.00 11.00 300 -0.02(-0.19%)
Feb 07, 2018 11.12 11.02 11.02 1,532 -0.10(-0.89%)
Feb 06, 2018 11.12 11.12 11.12 11.12 100 -0.23(-2.03%)
Feb 02, 2018 11.35 11.35 11.35 62 +0.23(+2.07%)
Feb 01, 2018 11.12 11.12 11.12 11.12 2,316 -0.10(-0.89%)
Jan 31, 2018 11.28 11.28 11.22 11.22 2,030 -0.10(-0.88%)
Jan 30, 2018 11.32 11.32 11.32 11.32 395 +0.00(+0.00%)
Jan 29, 2018 11.20 11.35 11.20 11.32 8,794 +0.12(+1.07%)
Jan 26, 2018 11.15 11.20 11.15 11.20 5,787 +0.08(+0.72%)
Jan 25, 2018 11.21 11.21 11.12 11.12 17,068 -0.09(-0.80%)
Jan 24, 2018 11.30 11.30 11.21 11.21 8,297 -0.10(-0.88%)
Jan 23, 2018 11.36 11.36 11.31 11.31 8,200 -0.09(-0.79%)
Jan 22, 2018 11.77 11.77 11.40 11.40 20,979 -0.40(-3.39%)
Jan 19, 2018 11.84 11.84 11.61 11.80 8,254 -0.03(-0.25%)
Jan 18, 2018 11.95 11.95 11.80 11.83 15,506 -0.12(-1.01%)
Jan 17, 2018 12.00 12.05 11.81 11.95 76,417 +2.95(+32.79%)
Jan 12, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Jan 10, 2018 9.000 9.000 9.000 0 -0.35(-3.74%)
Jan 08, 2018 9.350 9.350 9.350 0 +0.15(+1.63%)
Jan 05, 2018 9.150 9.350 9.150 9.200 4,699 +0.05(+0.56%)
Jan 04, 2018 8.750 9.149 8.750 9.149 2,700 +0.45(+5.16%)
Jan 03, 2018 8.600 8.700 8.500 8.700 8,761 +0.20(+2.34%)
Jan 02, 2018 8.550 8.550 8.501 8.501 1,949 -0.30(-3.39%)
Dec 27, 2017 8.799 8.799 8.799 0 -0.10(-1.13%)
Dec 26, 2017 8.800 8.900 8.800 8.900 1,661 +0.30(+3.49%)
Dec 21, 2017 8.600 8.600 8.600 0 -0.00(-0.01%)
Dec 20, 2017 8.601 8.601 8.601 8.601 500 +0.00(+0.01%)
Dec 18, 2017 8.600 8.600 8.600 0 +0.05(+0.58%)
Dec 14, 2017 8.550 8.550 8.550 0 +0.05(+0.59%)
Dec 13, 2017 8.450 8.500 8.450 8.500 35,447 +0.02(+0.24%)
Dec 12, 2017 8.499 8.499 8.450 8.480 13,200 +0.00(+0.00%)
Dec 07, 2017 8.480 8.480 8.480 0 +0.00(+0.00%)
Dec 05, 2017 8.480 8.480 8.480 0 +0.00(+0.00%)
Dec 04, 2017 8.450 8.480 8.450 8.480 30,050 +0.03(+0.36%)
Nov 30, 2017 8.450 8.450 8.450 0 +0.00(+0.00%)
Nov 29, 2017 8.500 8.500 8.400 8.450 30,020 -0.05(-0.59%)
Nov 27, 2017 8.500 8.500 8.500 0 +0.05(+0.59%)
Nov 24, 2017 8.450 8.450 8.450 8.450 100 +0.05(+0.60%)
Nov 17, 2017 8.400 8.400 8.400 0 -0.05(-0.58%)
Nov 16, 2017 8.400 8.449 8.400 8.449 5,300 +0.15(+1.80%)
Nov 14, 2017 8.300 8.300 8.300 0 -0.20(-2.35%)
Nov 13, 2017 8.500 8.500 8.500 8.500 8,274 +0.15(+1.80%)
Nov 06, 2017 8.350 8.350 8.350 0 -0.15(-1.76%)
Nov 02, 2017 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 01, 2017 8.500 8.500 8.500 8.500 4,000 +0.00(+0.00%)
Oct 31, 2017 8.350 8.500 8.250 8.500 50,750 +0.00(+0.00%)
Oct 30, 2017 8.500 8.500 8.500 8.500 186 +0.00(+0.00%)
Oct 27, 2017 8.450 8.570 8.450 8.500 21,764 +0.10(+1.19%)
Oct 26, 2017 8.500 8.500 8.400 8.400 11,834 +0.15(+1.82%)
Oct 25, 2017 8.250 8.250 8.250 8.250 500 -0.30(-3.51%)
Oct 24, 2017 8.500 8.550 8.500 8.550 5,209 +0.05(+0.59%)
Oct 23, 2017 8.400 8.500 8.400 8.500 1,200 +0.15(+1.80%)
Oct 20, 2017 8.250 8.350 8.250 8.350 1,798 +0.10(+1.21%)
Oct 19, 2017 8.050 8.250 8.050 8.250 1,166 +0.05(+0.61%)
Oct 18, 2017 8.030 8.200 8.030 8.200 3,732 +0.19(+2.37%)
Oct 11, 2017 8.010 8.010 8.010 0 -0.01(-0.12%)
Oct 10, 2017 8.000 8.020 8.000 8.020 12,132 +0.02(+0.25%)
Oct 09, 2017 8.000 8.000 8.000 8.000 3,500 -0.04(-0.50%)
Oct 05, 2017 8.040 8.040 8.040 0 +0.04(+0.50%)
Oct 04, 2017 7.970 8.000 7.970 8.000 4,152 +0.05(+0.63%)
Oct 03, 2017 8.010 8.010 7.950 7.950 1,048 -0.05(-0.62%)
Oct 02, 2017 8.025 8.050 8.000 8.000 7,593 +0.05(+0.63%)
Sep 29, 2017 8.000 8.050 7.950 7.950 119,480 +0.04(+0.51%)
Sep 28, 2017 8.050 8.050 7.910 7.910 13,933 -0.10(-1.25%)
Sep 27, 2017 8.010 8.010 8.010 8.010 100 +0.05(+0.63%)
Sep 26, 2017 8.025 8.025 7.960 7.960 2,200 -0.04(-0.50%)
Sep 21, 2017 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 19, 2017 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 14, 2017 8.000 8.000 8.000 63 +0.00(+0.00%)
Sep 13, 2017 8.000 8.000 8.000 8.000 2,000 +0.00(+0.00%)
Sep 12, 2017 7.900 8.000 7.900 8.000 800 +0.00(+0.00%)
Sep 11, 2017 7.950 8.000 7.950 8.000 5,359 +0.10(+1.27%)
Sep 08, 2017 7.900 7.900 7.900 7.900 200 -0.05(-0.63%)
Sep 07, 2017 8.000 8.000 7.950 7.950 400 -0.10(-1.24%)
Sep 05, 2017 8.050 8.050 8.050 0 +0.04(+0.49%)
Sep 01, 2017 8.010 8.011 8.010 8.011 1,532 -0.09(-1.10%)
Aug 31, 2017 8.100 8.100 8.100 8.100 1,000 +0.09(+1.12%)
Aug 28, 2017 8.010 8.010 8.010 100 -0.09(-1.11%)
Aug 25, 2017 8.090 8.100 8.090 8.100 2,000 +0.05(+0.62%)
Aug 24, 2017 8.070 8.070 8.050 8.050 82,978 +0.05(+0.63%)
Aug 23, 2017 7.970 8.000 7.970 8.000 7,124 -0.05(-0.62%)
Aug 21, 2017 8.050 8.050 8.050 0 +0.05(+0.63%)
Aug 15, 2017 8.000 8.000 8.000 0 +0.00(+0.00%)
Aug 14, 2017 8.000 8.000 8.000 8.000 6,728 +0.00(+0.00%)
Aug 10, 2017 8.000 8.000 8.000 0 -0.05(-0.62%)
Aug 09, 2017 8.050 8.050 8.050 8.050 352 +0.05(+0.63%)
Aug 08, 2017 8.000 8.000 8.000 8.000 975 +0.00(+0.00%)
Aug 04, 2017 8.000 8.000 8.000 0 -0.05(-0.63%)
Aug 02, 2017 8.051 8.051 8.051 62 +0.00(+0.01%)
Aug 01, 2017 8.050 8.050 8.050 8.050 340 +0.05(+0.63%)
Jul 26, 2017 8.000 8.000 8.000 0 -0.01(-0.12%)
Jul 25, 2017 8.080 8.080 8.010 8.010 20,100 -0.07(-0.87%)
Jul 24, 2017 8.080 8.050 8.050 8.080 1,609 +0.03(+0.37%)
Jul 21, 2017 8.050 8.050 8.050 8.050 123 +0.00(+0.00%)
Jul 20, 2017 8.050 8.050 8.050 8.050 1,000 +0.05(+0.63%)
Jul 13, 2017 8.000 8.000 8.000 760 +0.01(+0.13%)
Jul 12, 2017 7.950 7.990 7.950 7.990 2,366 +0.04(+0.50%)
Jul 10, 2017 7.950 7.950 7.950 0 -0.05(-0.62%)
Jul 07, 2017 8.050 8.050 7.950 8.000 1,632 -0.05(-0.62%)
Jul 06, 2017 8.070 8.070 8.050 2,050 -0.02(-0.25%)
Jul 03, 2017 8.070 8.070 8.070 0 +0.00(+0.00%)
Jun 28, 2017 8.070 8.070 8.070 0 +0.07(+0.88%)
Jun 26, 2017 8.000 8.000 8.000 0 +0.01(+0.13%)
Jun 23, 2017 7.930 7.990 7.930 7.990 2,500 +0.08(+1.01%)
Jun 22, 2017 7.910 7.910 7.910 7.910 2,500 +0.00(+0.00%)
Jun 21, 2017 7.910 7.910 7.910 7.910 1,500 +0.00(+0.00%)
Jun 20, 2017 7.990 7.990 7.910 7.910 3,540 -0.09(-1.12%)
Jun 19, 2017 8.000 8.000 8.000 8.000 1,100 -0.05(-0.62%)
Jun 15, 2017 8.050 8.050 8.050 0 +0.05(+0.63%)
Jun 14, 2017 8.000 8.000 8.000 8.000 21,457 -0.05(-0.62%)
Jun 13, 2017 8.001 8.050 8.001 8.050 8,961 +0.00(+0.00%)
Jun 09, 2017 8.050 8.050 8.050 0 +0.06(+0.75%)
Jun 08, 2017 7.990 7.990 7.990 7.990 1,000 -0.01(-0.12%)
Jun 06, 2017 8.000 8.000 8.000 0 +0.01(+0.13%)
Jun 05, 2017 7.990 7.990 7.990 7.990 4,100 +0.04(+0.50%)
Jun 01, 2017 7.950 7.950 7.950 13 +0.04(+0.51%)
May 30, 2017 7.910 7.910 7.910 0 -0.11(-1.37%)
May 26, 2017 8.020 8.020 7.985 8.020 3,200 +0.02(+0.25%)
May 25, 2017 8.000 8.000 8.000 8.000 15,000 +0.00(+0.00%)
May 24, 2017 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
May 22, 2017 8.000 8.000 8.000 0 +0.05(+0.62%)
May 19, 2017 7.951 7.951 7.951 7.951 300 +0.01(+0.08%)
May 18, 2017 7.990 8.040 7.945 7.945 2,000 -0.04(-0.56%)
May 17, 2017 7.990 7.990 7.990 7.990 2,000 -0.05(-0.62%)
May 15, 2017 8.040 8.040 8.040 0 +0.00(+0.00%)
May 12, 2017 8.040 8.040 8.040 8.040 295 +0.00(+0.00%)
May 11, 2017 7.900 8.040 7.900 8.040 4,889 +0.04(+0.50%)
May 09, 2017 8.000 8.000 8.000 0 +0.10(+1.27%)
May 05, 2017 7.900 7.900 7.900 0 -0.10(-1.25%)
May 04, 2017 8.000 8.000 8.000 8.000 500 +0.00(+0.00%)
May 03, 2017 8.000 8.000 8.000 8.000 500 +0.00(+0.00%)
May 02, 2017 8.010 8.025 8.000 8.000 1,088 -0.04(-0.50%)
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.