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, 2012 11.76 11.97 11.76 11.97 99,126 +0.21(+1.80%)
May 30, 2012 11.82 11.92 11.76 11.76 27,144 -0.12(-1.01%)
May 29, 2012 12.02 12.02 11.71 11.88 20,166 -0.08(-0.69%)
May 25, 2012 11.90 12.14 11.83 11.96 20,769 +0.06(+0.54%)
May 24, 2012 11.85 11.93 11.76 11.90 15,313 +0.02(+0.15%)
May 23, 2012 11.79 12.02 11.79 11.88 16,768 +0.02(+0.15%)
May 22, 2012 12.05 12.08 11.80 11.86 25,259 -0.22(-1.82%)
May 21, 2012 11.98 12.12 11.85 12.08 18,017 +0.10(+0.84%)
May 18, 2012 11.80 12.07 11.80 11.98 31,271 +0.10(+0.85%)
May 17, 2012 11.95 12.11 11.88 11.88 49,232 -0.06(-0.54%)
May 16, 2012 11.97 12.08 11.94 11.94 13,846 -0.04(-0.31%)
May 15, 2012 11.90 12.01 11.90 11.98 19,122 +0.04(+0.31%)
May 14, 2012 11.89 12.07 11.89 11.94 40,209 -0.05(-0.38%)
May 11, 2012 12.11 12.11 11.90 11.99 38,185 -0.18(-1.51%)
May 10, 2012 12.14 12.17 12.08 12.17 10,803 +0.06(+0.53%)
May 09, 2012 12.04 12.17 12.02 12.11 21,791 -0.05(-0.38%)
May 08, 2012 11.90 12.17 11.81 12.15 20,093 +0.26(+2.16%)
May 07, 2012 11.80 11.99 11.80 11.90 21,658 +0.09(+0.78%)
May 04, 2012 11.93 11.93 11.78 11.80 32,183 -0.18(-1.53%)
May 03, 2012 12.02 12.15 11.93 11.99 53,290 -0.02(-0.15%)
May 02, 2012 12.03 12.06 11.93 12.01 48,005 -0.03(-0.23%)
May 01, 2012 12.06 12.16 12.02 12.03 37,824 -0.08(-0.68%)
Apr 30, 2012 12.15 12.19 12.10 12.12 22,780 -0.08(-0.68%)
Apr 27, 2012 12.11 12.36 12.11 12.20 27,518 +0.07(+0.61%)
Apr 26, 2012 12.06 12.17 12.04 12.13 27,208 +0.03(+0.23%)
Apr 25, 2012 12.05 12.13 11.93 12.10 18,071 +0.14(+1.15%)
Apr 24, 2012 11.64 11.96 11.64 11.96 11,385 +0.38(+3.25%)
Apr 23, 2012 11.67 11.83 11.56 11.58 29,197 -0.24(-2.02%)
Apr 20, 2012 11.89 11.99 11.55 11.82 39,970 +0.28(+2.47%)
Apr 19, 2012 11.86 11.86 11.54 11.54 20,014 -0.28(-2.41%)
Apr 18, 2012 11.67 11.85 11.51 11.82 18,268 +0.10(+0.86%)
Apr 17, 2012 11.71 11.83 11.60 11.72 18,605 +0.09(+0.79%)
Apr 16, 2012 11.63 11.76 11.49 11.63 27,344 +0.00(+0.00%)
Apr 13, 2012 11.80 11.80 11.59 11.63 28,566 -0.25(-2.09%)
Apr 12, 2012 12.04 12.08 11.82 11.88 20,556 -0.21(-1.75%)
Apr 11, 2012 11.83 12.12 11.79 12.09 33,564 +0.38(+3.22%)
Apr 10, 2012 11.80 11.90 11.71 11.71 43,287 -0.07(-0.62%)
Apr 09, 2012 11.85 11.96 11.72 11.79 29,076 -0.19(-1.61%)
Apr 05, 2012 11.96 12.34 11.96 11.98 15,751 -0.04(-0.31%)
Apr 04, 2012 12.15 12.15 12.02 12.02 61,274 -0.25(-2.02%)
Apr 03, 2012 12.24 12.29 12.20 12.26 48,752 +0.00(+0.00%)
Apr 02, 2012 12.11 12.38 12.11 12.26 69,622 +0.15(+1.21%)
Mar 30, 2012 12.32 12.32 11.93 12.12 123,905 -0.12(-0.98%)
Mar 29, 2012 12.19 12.39 12.17 12.24 22,572 -0.09(-0.74%)
Mar 28, 2012 12.34 12.36 12.19 12.33 29,273 +0.00(+0.00%)
Mar 27, 2012 12.40 12.48 12.24 12.33 17,909 -0.07(-0.59%)
Mar 26, 2012 12.47 12.51 12.32 12.40 118,726 -0.13(-1.03%)
Mar 23, 2012 12.17 12.54 12.03 12.53 78,639 +0.38(+3.10%)
Mar 22, 2012 12.03 12.16 12.02 12.15 16,151 +0.02(+0.15%)
Mar 21, 2012 12.01 12.17 11.99 12.13 22,313 +0.19(+1.62%)
Mar 20, 2012 11.99 12.03 11.94 11.94 23,292 -0.12(-0.99%)
Mar 19, 2012 11.83 12.13 11.79 12.06 16,334 +0.20(+1.70%)
Mar 16, 2012 11.96 12.02 11.85 11.86 46,651 -0.06(-0.46%)
Mar 15, 2012 11.85 11.91 11.75 11.91 9,878 +0.03(+0.23%)
Mar 14, 2012 11.81 11.91 11.76 11.89 9,493 +0.02(+0.16%)
Mar 13, 2012 11.76 11.88 11.68 11.87 29,060 +0.15(+1.25%)
Mar 12, 2012 11.80 11.80 11.64 11.72 18,966 -0.07(-0.62%)
Mar 09, 2012 11.70 11.84 11.67 11.79 36,906 +0.09(+0.79%)
Mar 08, 2012 11.83 11.85 11.53 11.70 18,552 -0.13(-1.09%)
Mar 07, 2012 11.74 11.90 11.38 11.83 84,477 +0.16(+1.34%)
Mar 06, 2012 11.52 11.75 11.47 11.68 22,872 +0.10(+0.87%)
Mar 05, 2012 11.48 11.57 11.48 11.57 16,220 +0.05(+0.40%)
Mar 02, 2012 11.79 11.79 11.43 11.53 48,730 -0.26(-2.18%)
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.