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 (%)
Jul 31, 2017 25.00 25.00 24.61 24.86 41,512 +0.05(+0.20%)
Jul 28, 2017 24.91 25.20 24.66 24.81 15,334 +0.00(+0.00%)
Jul 27, 2017 25.25 25.25 24.57 24.81 26,934 -0.39(-1.54%)
Jul 26, 2017 25.78 25.78 25.15 25.20 24,899 -0.15(-0.57%)
Jul 25, 2017 25.34 25.59 25.20 25.34 28,073 +0.19(+0.77%)
Jul 24, 2017 25.29 25.39 24.91 25.15 38,080 -0.10(-0.38%)
Jul 21, 2017 25.59 25.61 25.15 25.25 41,661 +0.24(+0.97%)
Jul 20, 2017 25.49 25.49 25.00 29,890 -0.49(-1.90%)
Jul 19, 2017 26.02 26.17 25.15 25.49 20,459 -0.39(-1.50%)
Jul 18, 2017 25.49 26.02 25.49 25.88 29,611 +0.24(+0.95%)
Jul 17, 2017 25.29 25.73 25.25 25.63 28,777 +0.10(+0.38%)
Jul 14, 2017 25.54 25.78 25.39 25.54 27,159 -0.24(-0.94%)
Jul 13, 2017 26.07 26.07 25.54 25.78 13,893 -0.29(-1.12%)
Jul 12, 2017 25.68 26.22 25.68 26.07 16,791 +0.39(+1.51%)
Jul 11, 2017 26.36 26.36 25.54 25.68 22,170 -0.34(-1.31%)
Jul 10, 2017 26.12 26.56 25.97 26.02 39,312 -0.34(-1.29%)
Jul 07, 2017 25.93 26.36 25.37 26.36 23,576 +0.53(+2.07%)
Jul 06, 2017 26.12 26.12 25.73 25.83 33,570 -0.29(-1.12%)
Jul 05, 2017 25.83 26.17 25.54 26.12 52,526 +0.24(+0.94%)
Jul 03, 2017 24.95 26.07 24.95 25.88 47,321 +0.97(+3.90%)
Jun 30, 2017 24.81 25.10 24.61 24.91 337,213 +0.15(+0.59%)
Jun 29, 2017 25.00 25.00 24.32 24.76 63,737 +0.00(+0.00%)
Jun 28, 2017 24.71 24.95 24.71 24.76 61,969 +0.10(+0.39%)
Jun 27, 2017 24.81 24.91 24.47 24.66 18,431 -0.05(-0.20%)
Jun 26, 2017 24.32 24.95 24.32 24.71 58,549 +0.58(+2.41%)
Jun 23, 2017 24.61 24.76 24.03 24.13 126,077 -0.49(-1.97%)
Jun 22, 2017 24.42 24.76 24.32 24.61 30,099 +0.24(+1.00%)
Jun 21, 2017 24.95 24.95 24.32 24.37 32,789 -0.49(-1.95%)
Jun 20, 2017 24.81 24.95 24.66 24.86 20,168 -0.10(-0.39%)
Jun 19, 2017 25.20 25.29 24.91 24.95 34,170 -0.19(-0.77%)
Jun 16, 2017 24.86 25.15 24.71 25.15 150,000 +0.05(+0.19%)
Jun 15, 2017 25.00 25.39 25.00 25.10 42,288 -0.10(-0.39%)
Jun 14, 2017 25.49 25.59 24.61 25.20 54,580 -1.17(-4.42%)
Jun 13, 2017 26.46 26.56 26.17 26.36 42,845 -0.10(-0.37%)
Jun 12, 2017 26.31 26.63 25.83 26.46 91,469 +0.34(+1.30%)
Jun 09, 2017 25.49 26.22 25.44 26.12 109,069 +0.78(+3.07%)
Jun 08, 2017 24.81 25.68 24.66 25.34 56,303 +0.68(+2.76%)
Jun 07, 2017 24.61 24.86 24.47 24.66 25,909 +0.29(+1.20%)
Jun 06, 2017 24.57 24.86 24.18 24.37 21,589 -0.34(-1.38%)
Jun 05, 2017 25.00 25.39 23.53 24.71 28,675 -0.49(-1.93%)
Jun 02, 2017 24.81 25.49 24.81 25.20 42,867 +0.34(+1.37%)
Jun 01, 2017 24.47 24.95 24.27 24.86 25,804 +0.53(+2.20%)
May 31, 2017 24.08 24.47 23.79 24.32 26,201 +0.41(+1.71%)
May 30, 2017 24.69 24.71 23.86 23.92 92,919 -0.82(-3.32%)
May 26, 2017 24.65 25.07 24.64 24.74 8,491 -0.14(-0.58%)
May 25, 2017 24.78 25.07 24.64 24.88 19,530 +0.14(+0.59%)
May 24, 2017 24.93 25.12 24.59 24.74 11,524 -0.10(-0.39%)
May 23, 2017 24.25 24.88 24.11 24.83 55,206 +0.58(+2.39%)
May 22, 2017 23.63 24.30 23.53 24.25 110,886 +0.72(+3.08%)
May 19, 2017 23.82 24.11 23.48 23.53 65,622 -0.24(-1.02%)
May 18, 2017 23.67 23.87 23.48 23.77 65,129 +0.00(+0.00%)
May 17, 2017 24.35 24.59 23.53 23.77 39,807 -1.06(-4.28%)
May 16, 2017 25.07 25.07 24.59 24.83 18,658 -0.24(-0.96%)
May 15, 2017 24.59 25.07 24.59 25.07 15,598 +0.68(+2.77%)
May 12, 2017 24.49 24.78 24.35 24.40 16,617 -0.29(-1.17%)
May 11, 2017 24.83 24.93 24.49 24.69 15,796 -0.24(-0.97%)
May 10, 2017 25.07 25.22 24.88 24.93 16,001 -0.10(-0.39%)
May 09, 2017 25.36 25.46 25.03 25.03 21,831 -0.39(-1.52%)
May 08, 2017 25.36 25.51 25.17 25.41 16,149 -0.10(-0.38%)
May 05, 2017 25.32 25.90 25.22 25.51 22,944 +0.05(+0.19%)
May 04, 2017 25.99 26.16 25.41 25.46 26,680 -0.48(-1.86%)
May 03, 2017 25.85 26.09 25.70 25.94 22,254 -0.05(-0.19%)
May 02, 2017 26.09 26.19 25.90 25.99 37,321 -0.05(-0.19%)
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.