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, 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%)
May 01, 2017 25.61 26.28 25.61 26.04 29,179 +0.24(+0.94%)
Apr 28, 2017 25.94 26.09 25.70 25.80 53,498 -0.24(-0.93%)
Apr 27, 2017 26.19 26.19 25.70 26.04 29,468 -0.05(-0.19%)
Apr 26, 2017 25.56 26.57 25.56 26.09 43,150 +0.43(+1.69%)
Apr 25, 2017 25.90 26.19 25.56 25.65 43,528 +0.05(+0.19%)
Apr 24, 2017 25.32 25.90 25.22 25.61 49,852 +0.72(+2.91%)
Apr 21, 2017 24.40 25.36 24.21 24.88 44,712 +0.34(+1.38%)
Apr 20, 2017 24.25 24.54 24.25 24.54 33,210 +0.48(+2.01%)
Apr 19, 2017 23.92 24.59 23.63 24.06 78,741 +0.87(+3.75%)
Apr 18, 2017 23.19 23.67 22.85 23.19 37,086 -0.19(-0.83%)
Apr 17, 2017 23.07 23.38 23.00 23.38 11,246 +0.43(+1.89%)
Apr 13, 2017 22.90 23.09 22.85 22.95 32,014 -0.05(-0.21%)
Apr 12, 2017 23.05 23.19 22.85 23.00 14,447 -0.10(-0.42%)
Apr 11, 2017 22.56 23.38 22.56 23.09 24,071 +0.58(+2.57%)
Apr 10, 2017 23.10 23.38 22.47 22.51 25,442 -0.58(-2.51%)
Apr 07, 2017 23.05 23.34 23.05 23.09 8,184 +0.00(+0.00%)
Apr 06, 2017 23.38 23.48 23.00 23.09 24,702 -0.24(-1.04%)
Apr 05, 2017 23.87 24.16 23.29 23.34 47,320 -0.34(-1.43%)
Apr 04, 2017 23.87 23.87 23.34 23.67 17,273 +0.05(+0.20%)
Apr 03, 2017 23.87 23.92 23.39 23.63 26,090 -0.34(-1.41%)
Mar 31, 2017 23.87 24.06 23.63 23.96 32,654 +0.14(+0.61%)
Mar 30, 2017 23.34 24.11 23.34 23.82 35,473 +0.68(+2.92%)
Mar 29, 2017 23.34 23.53 23.05 23.14 11,933 -0.29(-1.24%)
Mar 28, 2017 22.95 23.53 22.95 23.43 14,164 +0.39(+1.68%)
Mar 27, 2017 22.71 23.24 22.42 23.05 11,942 +0.00(+0.00%)
Mar 24, 2017 23.00 23.38 23.00 23.05 26,177 +0.14(+0.63%)
Mar 23, 2017 22.42 23.14 22.42 22.90 31,560 +0.48(+2.16%)
Mar 22, 2017 22.71 22.76 22.37 22.42 30,173 -0.10(-0.43%)
Mar 21, 2017 23.72 23.72 22.51 22.51 33,129 -1.06(-4.51%)
Mar 20, 2017 23.82 24.01 23.58 23.58 17,666 -0.19(-0.81%)
Mar 17, 2017 24.06 24.06 23.58 23.77 67,187 -0.39(-1.60%)
Mar 16, 2017 23.67 24.16 23.48 24.16 21,039 +0.48(+2.04%)
Mar 15, 2017 23.63 23.92 23.53 23.67 19,742 +0.14(+0.62%)
Mar 14, 2017 23.24 23.63 23.19 23.53 14,530 +0.19(+0.83%)
Mar 13, 2017 23.19 23.92 23.19 23.34 20,647 +0.10(+0.42%)
Mar 10, 2017 23.29 23.38 23.14 23.24 26,794 +0.05(+0.21%)
Mar 09, 2017 23.19 23.48 23.19 23.19 38,090 +0.00(+0.00%)
Mar 08, 2017 23.34 23.43 23.19 23.19 22,790 +0.11(+0.46%)
Mar 07, 2017 23.08 23.42 22.99 23.08 14,310 -0.05(-0.21%)
Mar 06, 2017 23.04 23.37 22.99 23.13 18,698 -0.05(-0.21%)
Mar 03, 2017 23.28 23.32 23.08 23.18 22,282 +0.10(+0.42%)
Mar 02, 2017 23.32 23.32 22.99 23.08 29,789 -0.34(-1.44%)
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.