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 (%)
Sep 29, 2017 26.12 26.42 26.07 26.12 134,023 +0.00(+0.00%)
Sep 28, 2017 26.27 26.51 25.93 26.12 41,484 -0.20(-0.74%)
Sep 27, 2017 26.51 26.76 26.27 26.32 81,882 -0.15(-0.55%)
Sep 26, 2017 26.32 26.47 26.22 26.47 40,008 +0.15(+0.56%)
Sep 25, 2017 26.51 26.71 25.88 26.32 12,856 -0.20(-0.74%)
Sep 22, 2017 26.66 26.71 26.32 26.51 31,989 -0.20(-0.73%)
Sep 21, 2017 27.05 27.34 26.56 26.71 35,933 -0.15(-0.55%)
Sep 20, 2017 26.32 27.59 26.12 26.86 70,695 +0.59(+2.23%)
Sep 19, 2017 25.44 26.32 25.34 26.27 47,673 +0.93(+3.66%)
Sep 18, 2017 24.27 25.39 24.12 25.34 47,711 +1.27(+5.27%)
Sep 15, 2017 24.32 24.56 24.02 24.07 100,579 -0.20(-0.80%)
Sep 14, 2017 23.93 24.41 23.93 24.27 19,618 +0.05(+0.20%)
Sep 13, 2017 23.83 24.39 23.73 24.22 33,834 +0.34(+1.43%)
Sep 12, 2017 23.93 24.12 23.54 23.88 20,326 +0.20(+0.82%)
Sep 11, 2017 23.39 23.73 23.34 23.68 12,632 +0.49(+2.11%)
Sep 08, 2017 22.95 23.24 22.95 23.19 14,294 +0.24(+1.06%)
Sep 07, 2017 23.78 23.78 22.90 22.95 19,703 -0.73(-3.09%)
Sep 06, 2017 23.83 23.93 23.58 23.68 27,581 -0.10(-0.41%)
Sep 05, 2017 24.07 24.07 23.73 23.78 31,203 -0.44(-1.81%)
Sep 01, 2017 24.17 24.22 24.12 24.22 11,988 +0.05(+0.20%)
Aug 31, 2017 23.98 24.27 23.88 24.17 36,204 +0.24(+1.02%)
Aug 30, 2017 23.78 24.02 23.78 23.93 25,838 +0.23(+0.99%)
Aug 29, 2017 23.55 23.89 23.55 23.69 23,384 +0.00(+0.00%)
Aug 28, 2017 23.79 23.89 23.69 23.69 24,618 -0.05(-0.20%)
Aug 25, 2017 23.45 23.89 23.45 23.74 24,818 +0.24(+1.03%)
Aug 24, 2017 23.30 23.64 23.16 23.50 212,032 +0.29(+1.26%)
Aug 23, 2017 23.06 23.30 23.06 23.21 18,936 +0.10(+0.42%)
Aug 22, 2017 22.75 23.11 22.72 23.11 35,335 +0.49(+2.15%)
Aug 21, 2017 22.87 22.87 22.58 22.62 18,773 -0.39(-1.69%)
Aug 18, 2017 22.62 23.35 22.62 23.01 30,699 +0.15(+0.64%)
Aug 17, 2017 23.01 23.30 22.67 22.87 32,677 -0.34(-1.46%)
Aug 16, 2017 23.50 23.50 23.11 23.21 9,734 -0.24(-1.04%)
Aug 15, 2017 23.55 23.59 23.21 23.45 22,920 +0.05(+0.21%)
Aug 14, 2017 22.96 23.64 22.96 23.40 32,256 +0.63(+2.77%)
Aug 11, 2017 23.25 23.35 22.62 22.77 29,409 -0.29(-1.26%)
Aug 10, 2017 22.87 23.16 22.87 23.06 21,994 -0.15(-0.63%)
Aug 09, 2017 23.74 23.84 23.21 23.21 29,905 -0.63(-2.65%)
Aug 08, 2017 23.55 24.61 23.55 23.84 22,449 +0.15(+0.61%)
Aug 07, 2017 24.23 24.32 23.50 23.69 36,493 -0.53(-2.20%)
Aug 04, 2017 24.76 24.81 24.23 24.23 25,734 -0.24(-0.99%)
Aug 03, 2017 24.86 24.86 24.27 24.47 13,249 -0.34(-1.37%)
Aug 02, 2017 25.05 25.05 24.57 24.81 14,194 -0.19(-0.78%)
Aug 01, 2017 25.15 25.15 24.86 25.00 25,146 +0.15(+0.59%)
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%)
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.