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

Facebank Group Inc (NQ: FBNK )

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 (%)
May 31, 2012 11.76 11.97 11.76 11.97 99,126 +0.21(+1.80%)
May 30, 2012 11.82 11.92 11.76 11.76 27,144 -0.12(-1.01%)
May 29, 2012 12.02 12.02 11.71 11.88 20,166 -0.08(-0.69%)
May 25, 2012 11.90 12.14 11.83 11.96 20,769 +0.06(+0.54%)
May 24, 2012 11.85 11.93 11.76 11.90 15,313 +0.02(+0.15%)
May 23, 2012 11.79 12.02 11.79 11.88 16,768 +0.02(+0.15%)
May 22, 2012 12.05 12.08 11.80 11.86 25,259 -0.22(-1.82%)
May 21, 2012 11.98 12.12 11.85 12.08 18,017 +0.10(+0.84%)
May 18, 2012 11.80 12.07 11.80 11.98 31,271 +0.10(+0.85%)
May 17, 2012 11.95 12.11 11.88 11.88 49,232 -0.06(-0.54%)
May 16, 2012 11.97 12.08 11.94 11.94 13,846 -0.04(-0.31%)
May 15, 2012 11.90 12.01 11.90 11.98 19,122 +0.04(+0.31%)
May 14, 2012 11.89 12.07 11.89 11.94 40,209 -0.05(-0.38%)
May 11, 2012 12.11 12.11 11.90 11.99 38,185 -0.18(-1.51%)
May 10, 2012 12.14 12.17 12.08 12.17 10,803 +0.06(+0.53%)
May 09, 2012 12.04 12.17 12.02 12.11 21,791 -0.05(-0.38%)
May 08, 2012 11.90 12.17 11.81 12.15 20,093 +0.26(+2.16%)
May 07, 2012 11.80 11.99 11.80 11.90 21,658 +0.09(+0.78%)
May 04, 2012 11.93 11.93 11.78 11.80 32,183 -0.18(-1.53%)
May 03, 2012 12.02 12.15 11.93 11.99 53,290 -0.02(-0.15%)
May 02, 2012 12.03 12.06 11.93 12.01 48,005 -0.03(-0.23%)
May 01, 2012 12.06 12.16 12.02 12.03 37,824 -0.08(-0.68%)
Apr 30, 2012 12.15 12.19 12.10 12.12 22,780 -0.08(-0.68%)
Apr 27, 2012 12.11 12.36 12.11 12.20 27,518 +0.07(+0.61%)
Apr 26, 2012 12.06 12.17 12.04 12.13 27,208 +0.03(+0.23%)
Apr 25, 2012 12.05 12.13 11.93 12.10 18,071 +0.14(+1.15%)
Apr 24, 2012 11.64 11.96 11.64 11.96 11,385 +0.38(+3.25%)
Apr 23, 2012 11.67 11.83 11.56 11.58 29,197 -0.24(-2.02%)
Apr 20, 2012 11.89 11.99 11.55 11.82 39,970 +0.28(+2.47%)
Apr 19, 2012 11.86 11.86 11.54 11.54 20,014 -0.28(-2.41%)
Apr 18, 2012 11.67 11.85 11.51 11.82 18,268 +0.10(+0.86%)
Apr 17, 2012 11.71 11.83 11.60 11.72 18,605 +0.09(+0.79%)
Apr 16, 2012 11.63 11.76 11.49 11.63 27,344 +0.00(+0.00%)
Apr 13, 2012 11.80 11.80 11.59 11.63 28,566 -0.25(-2.09%)
Apr 12, 2012 12.04 12.08 11.82 11.88 20,556 -0.21(-1.75%)
Apr 11, 2012 11.83 12.12 11.79 12.09 33,564 +0.38(+3.22%)
Apr 10, 2012 11.80 11.90 11.71 11.71 43,287 -0.07(-0.62%)
Apr 09, 2012 11.85 11.96 11.72 11.79 29,076 -0.19(-1.61%)
Apr 05, 2012 11.96 12.34 11.96 11.98 15,751 -0.04(-0.31%)
Apr 04, 2012 12.15 12.15 12.02 12.02 61,274 -0.25(-2.02%)
Apr 03, 2012 12.24 12.29 12.20 12.26 48,752 +0.00(+0.00%)
Apr 02, 2012 12.11 12.38 12.11 12.26 69,622 +0.15(+1.21%)
Mar 30, 2012 12.32 12.32 11.93 12.12 123,905 -0.12(-0.98%)
Mar 29, 2012 12.19 12.39 12.17 12.24 22,572 -0.09(-0.74%)
Mar 28, 2012 12.34 12.36 12.19 12.33 29,273 +0.00(+0.00%)
Mar 27, 2012 12.40 12.48 12.24 12.33 17,909 -0.07(-0.59%)
Mar 26, 2012 12.47 12.51 12.32 12.40 118,726 -0.13(-1.03%)
Mar 23, 2012 12.17 12.54 12.03 12.53 78,639 +0.38(+3.10%)
Mar 22, 2012 12.03 12.16 12.02 12.15 16,151 +0.02(+0.15%)
Mar 21, 2012 12.01 12.17 11.99 12.13 22,313 +0.19(+1.62%)
Mar 20, 2012 11.99 12.03 11.94 11.94 23,292 -0.12(-0.99%)
Mar 19, 2012 11.83 12.13 11.79 12.06 16,334 +0.20(+1.70%)
Mar 16, 2012 11.96 12.02 11.85 11.86 46,651 -0.06(-0.46%)
Mar 15, 2012 11.85 11.91 11.75 11.91 9,878 +0.03(+0.23%)
Mar 14, 2012 11.81 11.91 11.76 11.89 9,493 +0.02(+0.16%)
Mar 13, 2012 11.76 11.88 11.68 11.87 29,060 +0.15(+1.25%)
Mar 12, 2012 11.80 11.80 11.64 11.72 18,966 -0.07(-0.62%)
Mar 09, 2012 11.70 11.84 11.67 11.79 36,906 +0.09(+0.79%)
Mar 08, 2012 11.83 11.85 11.53 11.70 18,552 -0.13(-1.09%)
Mar 07, 2012 11.74 11.90 11.38 11.83 84,477 +0.16(+1.34%)
Mar 06, 2012 11.52 11.75 11.47 11.68 22,872 +0.10(+0.87%)
Mar 05, 2012 11.48 11.57 11.48 11.57 16,220 +0.05(+0.40%)
Mar 02, 2012 11.79 11.79 11.43 11.53 48,730 -0.26(-2.18%)
Mar 01, 2012 11.84 12.00 11.78 11.79 20,196 -0.06(-0.54%)
Feb 29, 2012 12.24 12.24 11.78 11.85 68,248 -0.33(-2.71%)
Feb 28, 2012 12.16 12.23 12.16 12.18 46,512 +0.00(+0.00%)
Feb 27, 2012 12.13 12.29 12.08 12.18 32,246 -0.04(-0.30%)
Feb 24, 2012 12.34 12.35 12.06 12.22 15,559 -0.11(-0.89%)
Feb 23, 2012 11.96 12.34 11.96 12.33 23,992 +0.40(+3.31%)
Feb 22, 2012 12.13 12.17 11.90 11.93 17,020 -0.21(-1.74%)
Feb 21, 2012 12.40 12.40 12.14 12.14 8,193 -0.26(-2.07%)
Feb 17, 2012 12.40 12.49 12.16 12.40 61,614 +0.00(+0.00%)
Feb 16, 2012 12.13 12.40 12.13 12.40 18,024 +0.28(+2.35%)
Feb 15, 2012 12.19 12.19 12.07 12.12 26,319 -0.01(-0.08%)
Feb 14, 2012 12.23 12.36 12.02 12.13 25,239 -0.28(-2.22%)
Feb 13, 2012 12.06 12.46 11.99 12.40 34,604 +0.42(+3.53%)
Feb 10, 2012 12.00 12.13 11.96 11.98 18,843 -0.10(-0.84%)
Feb 09, 2012 12.24 12.24 12.08 12.08 18,942 -0.15(-1.20%)
Feb 08, 2012 12.36 12.36 12.13 12.23 19,933 -0.06(-0.52%)
Feb 07, 2012 12.39 12.40 12.26 12.29 51,291 -0.10(-0.82%)
Feb 06, 2012 12.46 12.52 12.25 12.39 39,568 -0.15(-1.17%)
Feb 03, 2012 12.26 12.58 12.06 12.54 136,588 +0.41(+3.41%)
Feb 02, 2012 12.02 12.13 11.95 12.13 95,704 +0.11(+0.92%)
Feb 01, 2012 12.13 12.13 11.76 12.02 153,400 -0.17(-1.36%)
Jan 31, 2012 12.26 12.28 12.17 12.18 68,840 -0.05(-0.38%)
Jan 30, 2012 12.29 12.36 12.22 12.23 48,836 -0.21(-1.70%)
Jan 27, 2012 12.43 12.49 12.23 12.44 36,411 +0.01(+0.07%)
Jan 26, 2012 12.52 12.52 12.36 12.43 34,165 -0.06(-0.51%)
Jan 25, 2012 12.43 12.49 12.31 12.49 41,910 +0.04(+0.30%)
Jan 24, 2012 12.40 12.62 12.40 12.46 72,193 +0.02(+0.15%)
Jan 23, 2012 12.40 12.45 12.36 12.44 35,594 +0.03(+0.22%)
Jan 20, 2012 12.39 12.43 12.36 12.41 25,166 +0.02(+0.15%)
Jan 19, 2012 12.38 12.41 12.36 12.39 10,235 +0.01(+0.07%)
Jan 18, 2012 12.30 12.38 12.30 12.38 27,536 +0.10(+0.82%)
Jan 17, 2012 12.34 12.34 12.24 12.28 25,280 -0.03(-0.22%)
Jan 13, 2012 12.24 12.35 12.18 12.31 22,140 -0.06(-0.52%)
Jan 12, 2012 12.36 12.40 12.33 12.37 53,361 +0.02(+0.15%)
Jan 11, 2012 12.35 12.41 12.33 12.36 34,946 -0.15(-1.18%)
Jan 10, 2012 12.38 12.63 12.19 12.50 63,930 +0.24(+1.95%)
Jan 09, 2012 12.34 12.35 12.24 12.26 25,761 -0.05(-0.37%)
Jan 06, 2012 12.37 12.37 12.25 12.31 36,030 -0.07(-0.59%)
Jan 05, 2012 12.15 12.38 12.15 12.38 35,925 +0.19(+1.58%)
Jan 04, 2012 12.17 12.31 12.17 12.19 38,413 +0.24(+2.00%)
Dec 30, 2011 12.00 12.01 11.89 11.95 35,824 -0.03(-0.23%)
Dec 29, 2011 11.88 12.03 11.88 11.98 21,750 +0.11(+0.93%)
Dec 28, 2011 12.14 12.18 11.80 11.87 32,854 -0.30(-2.49%)
Dec 27, 2011 12.45 12.45 12.04 12.17 39,055 -0.32(-2.57%)
Dec 23, 2011 12.37 12.57 12.26 12.49 25,439 +0.28(+2.33%)
Dec 21, 2011 12.27 12.29 11.95 12.21 29,072 -0.06(-0.45%)
Dec 20, 2011 12.14 12.31 12.13 12.26 68,701 +0.27(+2.22%)
Dec 19, 2011 12.29 12.31 11.97 12.00 45,587 -0.29(-2.39%)
Dec 16, 2011 12.00 13.05 11.90 12.29 504,487 +0.29(+2.45%)
Dec 15, 2011 11.94 12.02 11.85 12.00 80,652 +0.11(+0.93%)
Dec 14, 2011 11.48 11.93 11.48 11.89 88,921 +0.39(+3.44%)
Dec 13, 2011 11.60 11.71 11.45 11.49 85,052 -0.05(-0.40%)
Dec 12, 2011 11.65 11.65 11.35 11.54 77,299 -0.12(-1.02%)
Dec 09, 2011 11.65 11.71 11.57 11.66 67,406 +0.08(+0.71%)
Dec 08, 2011 11.43 11.65 11.43 11.57 38,697 +0.07(+0.64%)
Dec 07, 2011 11.36 11.57 11.23 11.50 44,285 +0.14(+1.21%)
Dec 06, 2011 11.68 11.71 11.25 11.36 70,094 -0.33(-2.83%)
Dec 05, 2011 11.70 11.70 11.52 11.69 46,195 +0.12(+1.03%)
Dec 02, 2011 11.68 11.68 11.44 11.57 15,533 +0.08(+0.72%)
Dec 01, 2011 11.54 11.71 11.34 11.49 73,437 -0.13(-1.11%)
Nov 30, 2011 11.71 11.71 11.53 11.62 865,509 +0.09(+0.80%)
Nov 29, 2011 11.54 11.61 11.43 11.53 58,616 +0.00(+0.00%)
Nov 28, 2011 11.43 11.53 11.39 11.53 92,990 +0.30(+2.70%)
Nov 25, 2011 11.33 11.50 11.22 11.23 18,590 -0.11(-0.97%)
Nov 23, 2011 11.37 11.41 11.31 11.34 81,763 -0.12(-1.04%)
Nov 22, 2011 11.38 11.49 11.21 11.45 134,792 +0.09(+0.81%)
Nov 21, 2011 11.34 11.52 11.34 11.36 100,225 -0.11(-0.96%)
Nov 18, 2011 11.31 11.68 11.23 11.47 144,757 +0.17(+1.46%)
Nov 17, 2011 11.33 11.39 11.14 11.31 132,458 -0.03(-0.24%)
Nov 16, 2011 11.14 11.52 11.07 11.34 237,862 +0.11(+0.98%)
Nov 15, 2011 10.88 11.25 10.86 11.23 22,458 +0.43(+4.00%)
Nov 14, 2011 11.08 11.22 10.66 10.79 56,656 -0.43(-3.85%)
Nov 11, 2011 11.25 11.33 10.98 11.23 36,490 +0.03(+0.25%)
Nov 10, 2011 11.20 11.20 11.09 11.20 37,199 +0.09(+0.83%)
Nov 09, 2011 11.19 11.26 11.10 11.11 63,104 -0.21(-1.87%)
Nov 08, 2011 10.98 11.32 10.92 11.32 116,108 +0.35(+3.18%)
Nov 07, 2011 10.85 10.98 10.56 10.97 32,194 +0.11(+1.01%)
Nov 04, 2011 10.89 10.93 10.86 10.86 22,063 -0.11(-1.00%)
Nov 03, 2011 10.99 10.99 10.79 10.97 147,416 +0.02(+0.17%)
Nov 02, 2011 10.65 11.00 10.37 10.95 58,562 +0.40(+3.83%)
Nov 01, 2011 10.65 10.87 10.50 10.55 45,030 -0.26(-2.38%)
Oct 31, 2011 10.74 10.89 10.68 10.80 89,283 -0.05(-0.42%)
Oct 28, 2011 10.99 11.19 10.57 10.85 32,554 -0.16(-1.42%)
Oct 27, 2011 10.88 11.14 10.69 11.00 119,404 +0.24(+2.22%)
Oct 26, 2011 10.48 10.78 10.44 10.77 132,058 +0.42(+4.08%)
Oct 25, 2011 10.51 10.55 10.33 10.34 45,632 -0.24(-2.26%)
Oct 24, 2011 10.54 10.58 10.41 10.58 45,500 +0.03(+0.26%)
Oct 21, 2011 10.55 10.55 10.41 10.55 45,254 +0.15(+1.41%)
Oct 20, 2011 10.38 10.45 10.33 10.41 22,493 +0.03(+0.27%)
Oct 19, 2011 10.55 10.62 10.33 10.38 44,318 -0.17(-1.65%)
Oct 18, 2011 10.54 10.56 10.45 10.55 75,616 +0.06(+0.61%)
Oct 17, 2011 10.47 10.52 10.34 10.49 38,202 -0.07(-0.69%)
Oct 14, 2011 10.56 10.56 10.47 10.56 70,167 +0.00(+0.00%)
Oct 13, 2011 10.39 10.56 10.39 10.56 71,743 +0.09(+0.88%)
Oct 12, 2011 10.47 10.47 10.39 10.47 55,873 +0.00(+0.00%)
Oct 11, 2011 10.36 10.47 10.32 10.47 61,699 +0.01(+0.09%)
Oct 10, 2011 10.29 10.47 10.26 10.46 78,806 +0.19(+1.88%)
Oct 07, 2011 10.47 10.47 10.11 10.27 92,501 -0.17(-1.67%)
Oct 06, 2011 10.42 10.47 10.01 10.44 134,415 +0.03(+0.26%)
Oct 05, 2011 10.31 10.44 10.20 10.42 79,272 +0.09(+0.89%)
Oct 04, 2011 10.17 10.33 10.05 10.32 185,900 +0.09(+0.90%)
Oct 03, 2011 10.32 10.43 10.21 10.23 250,176 -0.17(-1.59%)
Sep 30, 2011 10.21 10.45 10.14 10.40 2,152,515 +0.10(+0.98%)
Sep 29, 2011 10.21 10.30 10.20 10.30 86,513 +0.06(+0.63%)
Sep 28, 2011 10.21 10.26 10.10 10.23 79,659 -0.01(-0.09%)
Sep 27, 2011 10.24 10.24 10.14 10.24 56,671 +0.03(+0.27%)
Sep 26, 2011 10.21 10.22 10.15 10.21 82,467 +0.03(+0.27%)
Sep 23, 2011 10.17 10.21 10.15 10.19 42,886 -0.01(-0.09%)
Sep 22, 2011 10.06 10.24 9.976 10.20 112,237 +0.05(+0.45%)
Sep 21, 2011 10.22 10.29 10.13 10.15 71,657 -0.14(-1.34%)
Sep 20, 2011 10.29 10.29 10.24 10.29 58,611 +0.00(+0.00%)
Sep 19, 2011 10.19 10.30 10.18 10.29 29,636 +0.00(+0.00%)
Sep 16, 2011 10.20 10.30 10.20 10.29 197,740 +0.06(+0.63%)
Sep 15, 2011 10.18 10.24 10.16 10.22 74,254 +0.05(+0.45%)
Sep 14, 2011 10.14 10.18 10.10 10.18 78,676 +0.04(+0.36%)
Sep 13, 2011 10.01 10.14 10.01 10.14 124,024 +0.11(+1.10%)
Sep 12, 2011 9.912 10.04 9.912 10.03 38,955 -0.05(-0.46%)
Sep 09, 2011 9.985 10.09 9.967 10.08 85,991 -0.01(-0.09%)
Sep 08, 2011 9.783 10.10 9.783 10.09 128,585 +0.24(+2.43%)
Sep 07, 2011 9.856 9.875 9.755 9.847 66,827 +0.13(+1.32%)
Sep 06, 2011 9.553 9.719 9.553 9.719 60,238 +0.10(+1.05%)
Sep 02, 2011 9.608 9.654 9.553 9.618 29,709 -0.11(-1.13%)
Sep 01, 2011 9.755 9.860 9.719 9.728 9,797 -0.16(-1.58%)
Aug 31, 2011 9.700 9.884 9.700 9.884 35,715 +0.17(+1.80%)
Aug 30, 2011 9.728 9.765 9.709 9.709 27,692 -0.07(-0.75%)
Aug 29, 2011 9.755 9.783 9.719 9.783 34,327 +0.07(+0.76%)
Aug 26, 2011 9.553 9.719 9.553 9.709 42,281 -0.01(-0.09%)
Aug 25, 2011 9.728 9.801 9.572 9.719 72,256 +0.06(+0.67%)
Aug 24, 2011 9.507 9.654 9.507 9.654 204,002 +0.15(+1.55%)
Aug 23, 2011 9.498 9.636 9.406 9.507 209,089 +0.01(+0.10%)
Aug 22, 2011 9.461 9.553 9.461 9.498 160,441 -0.01(-0.10%)
Aug 19, 2011 9.452 9.553 9.452 9.507 79,625 -0.06(-0.67%)
Aug 18, 2011 9.471 9.590 9.461 9.572 84,161 -0.07(-0.76%)
Aug 17, 2011 9.654 9.654 9.553 9.645 90,050 +0.00(+0.00%)
Aug 16, 2011 9.645 9.792 9.507 9.645 82,536 -0.16(-1.59%)
Aug 15, 2011 9.921 9.921 9.654 9.801 58,650 -0.08(-0.84%)
Aug 12, 2011 10.03 10.03 9.765 9.884 136,842 -0.06(-0.55%)
Aug 11, 2011 9.912 9.939 9.498 9.939 233,640 +0.06(+0.65%)
Aug 10, 2011 9.875 10.00 9.783 9.875 194,152 -0.05(-0.46%)
Aug 09, 2011 9.829 9.935 9.746 9.921 203,332 +0.00(+0.00%)
Aug 08, 2011 10.01 10.05 9.755 9.921 209,973 -0.26(-2.53%)
Aug 05, 2011 10.15 10.19 10.06 10.18 390,874 +0.07(+0.73%)
Aug 04, 2011 10.21 10.24 10.07 10.10 265,478 -0.15(-1.43%)
Aug 03, 2011 10.16 10.27 10.16 10.25 177,676 -0.01(-0.09%)
Aug 02, 2011 10.27 10.28 10.20 10.26 91,381 +0.00(+0.00%)
Aug 01, 2011 10.27 10.28 10.20 10.26 87,960 +0.06(+0.55%)
Jul 29, 2011 10.20 10.24 10.20 10.20 81,189 -0.04(-0.37%)
Jul 28, 2011 10.20 10.27 10.20 10.24 92,254 +0.00(+0.00%)
Jul 27, 2011 10.23 10.27 10.21 10.24 96,478 +0.02(+0.18%)
Jul 26, 2011 10.20 10.24 10.20 10.22 69,615 +0.02(+0.18%)
Jul 25, 2011 10.23 10.27 10.20 10.21 121,524 -0.03(-0.27%)
Jul 22, 2011 10.20 10.23 10.19 10.23 87,036 +0.02(+0.18%)
Jul 21, 2011 10.20 10.22 10.18 10.21 176,147 +0.04(+0.36%)
Jul 20, 2011 10.13 10.20 10.10 10.18 191,657 -0.01(-0.09%)
Jul 19, 2011 10.15 10.20 10.13 10.19 86,968 +0.00(+0.00%)
Jul 18, 2011 10.17 10.19 10.15 10.19 124,166 +0.00(+0.00%)
Jul 15, 2011 10.24 10.25 10.15 10.19 376,226 -0.05(-0.45%)
Jul 14, 2011 10.16 10.24 10.10 10.23 158,406 -0.04(-0.36%)
Jul 13, 2011 10.29 10.29 10.21 10.27 165,284 +0.02(+0.18%)
Jul 12, 2011 10.20 10.29 10.17 10.25 282,221 -0.02(-0.18%)
Jul 11, 2011 10.15 10.27 10.12 10.27 318,367 +0.06(+0.54%)
Jul 08, 2011 10.12 10.25 10.12 10.21 319,654 -0.04(-0.36%)
Jul 07, 2011 10.16 10.26 10.15 10.25 380,413 +0.06(+0.63%)
Jul 06, 2011 10.32 10.32 10.10 10.19 515,323 -0.13(-1.25%)
Jul 05, 2011 10.38 10.38 10.20 10.32 325,656 -0.03(-0.27%)
Jul 01, 2011 10.33 10.38 10.19 10.34 510,787 +0.17(+1.63%)
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.