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, 2018 25.56 25.71 25.36 25.51 19,517 +0.02(+0.08%)
May 30, 2018 25.10 25.54 25.10 25.49 39,138 +0.49(+1.98%)
May 29, 2018 25.20 25.30 24.88 25.00 23,160 -0.30(-1.17%)
May 25, 2018 25.30 25.30 25.30 0 -0.10(-0.39%)
May 24, 2018 25.59 25.59 25.15 25.39 20,288 -0.20(-0.77%)
May 23, 2018 25.54 25.84 25.39 25.59 41,757 -0.05(-0.19%)
May 22, 2018 25.69 25.99 25.64 25.64 8,978 -0.05(-0.19%)
May 21, 2018 25.39 25.69 25.30 25.69 25,817 +0.30(+1.17%)
May 18, 2018 25.49 25.54 25.30 25.39 20,948 +0.05(+0.19%)
May 17, 2018 24.95 25.44 24.90 25.35 32,898 +0.30(+1.18%)
May 16, 2018 25.10 25.30 24.95 25.05 42,323 +0.00(+0.00%)
May 15, 2018 24.80 25.25 24.80 25.05 14,338 +0.15(+0.60%)
May 14, 2018 25.36 25.36 24.90 24.90 19,378 -0.35(-1.37%)
May 11, 2018 25.39 25.44 25.20 25.25 7,905 -0.15(-0.58%)
May 10, 2018 25.54 25.64 25.30 25.39 10,874 -0.10(-0.39%)
May 09, 2018 25.99 25.99 25.49 25.49 16,499 -0.49(-1.90%)
May 08, 2018 25.44 26.04 25.35 25.99 34,500 +0.74(+2.94%)
May 07, 2018 25.20 25.39 24.75 25.25 10,336 +0.00(+0.00%)
May 04, 2018 25.10 25.49 24.80 25.25 46,429 +0.54(+2.20%)
May 03, 2018 24.90 24.90 24.46 24.70 17,638 +0.00(+0.00%)
May 02, 2018 23.91 24.75 23.91 24.70 29,449 +0.69(+2.88%)
May 01, 2018 23.81 24.06 23.57 24.01 36,204 +0.20(+0.83%)
Apr 30, 2018 24.46 24.60 23.67 23.81 36,308 -0.64(-2.63%)
Apr 27, 2018 24.80 24.90 24.41 24.46 19,464 -0.20(-0.80%)
Apr 26, 2018 24.70 25.05 24.55 24.65 27,753 +0.00(+0.00%)
Apr 25, 2018 25.15 25.25 24.63 24.65 18,623 -0.44(-1.77%)
Apr 24, 2018 25.44 25.44 24.80 25.10 32,364 -0.35(-1.36%)
Apr 23, 2018 25.39 25.44 25.10 25.44 15,700 +0.10(+0.39%)
Apr 20, 2018 25.00 25.44 24.90 25.35 38,329 +0.25(+0.98%)
Apr 19, 2018 25.39 25.59 24.70 25.10 28,014 -0.69(-2.68%)
Apr 18, 2018 25.79 25.89 25.69 25.79 17,179 +0.00(+0.00%)
Apr 17, 2018 26.14 26.14 25.69 25.79 18,260 -0.15(-0.57%)
Apr 16, 2018 25.79 26.14 25.64 25.94 13,536 +0.20(+0.77%)
Apr 13, 2018 25.69 25.74 25.30 25.74 17,098 +0.10(+0.39%)
Apr 12, 2018 25.64 25.84 25.64 25.64 10,808 +0.15(+0.58%)
Apr 11, 2018 25.54 25.64 25.44 25.49 8,725 -0.10(-0.39%)
Apr 10, 2018 25.59 25.89 25.30 25.59 15,540 +0.20(+0.78%)
Apr 09, 2018 25.05 25.81 25.05 25.39 17,923 +0.35(+1.38%)
Apr 06, 2018 25.49 25.74 24.80 25.05 14,443 -0.54(-2.12%)
Apr 05, 2018 25.35 25.74 25.25 25.59 10,183 +0.10(+0.39%)
Apr 04, 2018 25.00 25.74 25.00 25.49 28,396 +0.30(+1.18%)
Apr 03, 2018 25.06 25.39 24.90 25.20 16,872 +0.25(+0.99%)
Apr 02, 2018 25.25 25.89 24.60 24.95 23,022 -0.35(-1.37%)
Mar 29, 2018 25.30 25.30 25.30 0 -0.30(-1.16%)
Mar 28, 2018 25.30 25.94 25.20 25.59 15,926 +0.35(+1.37%)
Mar 27, 2018 26.14 26.14 25.10 25.25 21,256 -0.30(-1.16%)
Mar 26, 2018 25.35 25.69 24.46 25.54 33,214 +0.54(+2.17%)
Mar 23, 2018 25.94 25.94 24.95 25.00 26,668 -0.94(-3.62%)
Mar 22, 2018 26.58 26.68 25.84 25.94 24,162 -0.89(-3.31%)
Mar 21, 2018 26.68 26.93 26.48 26.83 22,716 +0.10(+0.37%)
Mar 20, 2018 26.58 26.88 26.58 26.73 19,336 +0.00(+0.00%)
Mar 19, 2018 26.73 26.83 25.57 26.73 20,727 -0.10(-0.37%)
Mar 16, 2018 26.53 26.93 26.28 26.83 56,331 +0.25(+0.93%)
Mar 15, 2018 26.73 26.83 26.28 26.58 19,751 +0.05(+0.19%)
Mar 14, 2018 26.43 26.88 26.26 26.53 14,084 -0.25(-0.92%)
Mar 13, 2018 27.03 27.24 26.78 26.78 33,210 -0.25(-0.91%)
Mar 12, 2018 26.73 27.17 26.19 27.03 20,299 +0.30(+1.11%)
Mar 09, 2018 26.33 26.83 26.01 26.73 25,508 +0.49(+1.88%)
Mar 08, 2018 26.48 27.12 26.09 26.23 15,006 -0.14(-0.52%)
Mar 07, 2018 25.73 26.47 25.73 26.37 11,337 +0.44(+1.70%)
Mar 06, 2018 25.54 26.03 25.54 25.93 16,364 +0.29(+1.15%)
Mar 05, 2018 25.29 25.73 25.05 25.64 16,917 +0.25(+0.97%)
Mar 02, 2018 24.80 25.44 24.65 25.39 13,478 +0.49(+1.97%)
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.