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 (%)
May 31, 2018 11.84 12.05 11.84 12.05 10,418 +0.25(+2.12%)
May 30, 2018 11.84 11.84 11.80 11.80 3,260 -0.03(-0.25%)
May 29, 2018 11.83 11.83 11.83 11.83 1,046 +0.08(+0.68%)
May 25, 2018 11.75 11.75 11.75 0 -0.07(-0.59%)
May 22, 2018 11.82 11.82 11.82 0 +0.07(+0.60%)
May 21, 2018 11.79 11.79 11.75 11.75 1,415 -0.05(-0.42%)
May 18, 2018 11.66 11.80 11.66 11.80 1,063 +0.14(+1.20%)
May 17, 2018 11.85 11.85 11.66 11.66 8,220 -0.24(-2.02%)
May 15, 2018 11.90 11.90 11.90 1 +0.14(+1.19%)
May 14, 2018 11.85 11.85 11.76 11.76 1,827 -0.05(-0.42%)
May 11, 2018 11.81 11.85 11.65 11.81 22,526 -0.06(-0.51%)
May 10, 2018 11.87 11.87 11.87 11.87 170 +0.00(+0.00%)
May 09, 2018 11.89 11.91 11.87 11.87 4,139 -0.08(-0.67%)
May 08, 2018 11.90 11.95 11.90 11.95 7,500 +0.00(+0.00%)
May 07, 2018 11.95 11.96 11.95 11.95 8,709 +0.00(+0.00%)
May 04, 2018 11.87 11.95 11.87 11.95 2,220 +0.10(+0.84%)
May 03, 2018 11.85 11.88 11.85 11.85 7,025 +0.00(+0.00%)
May 02, 2018 12.00 12.00 11.85 11.85 22,343 -0.12(-1.00%)
May 01, 2018 12.00 12.00 11.97 11.97 3,482 -0.03(-0.25%)
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%)
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.