NASDAQ:FBNK
Delisted
First Connecticut Bancorp Stock Price (Quote)
$9.70
+0.700 (+7.78%)
At Close: Feb 07, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 7th Feb 2020 FBNK stock ended at $9.70. This is 7.78% more than the trading day before Thursday, 6th Feb 2020. During the day the stock fluctuated 4.86% from a day low at $9.25 to a day high of $9.70. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 07, 2020 | $9.25 | $9.70 | $9.25 | $9.70 | 707 |
| Feb 06, 2020 | $8.90 | $9.48 | $8.32 | $9.00 | 1 719 |
| Feb 05, 2020 | $8.95 | $8.95 | $8.95 | $8.95 | 307 |
| Feb 04, 2020 | $9.00 | $9.00 | $8.48 | $8.48 | 850 |
| Feb 03, 2020 | $10.00 | $10.00 | $10.00 | $10.00 | 377 |
| Jan 17, 2020 | $9.00 | $9.00 | $9.00 | $9.00 | 641 |
| Jan 16, 2020 | $8.94 | $9.70 | $8.94 | $9.70 | 1 310 |
| Jan 15, 2020 | $9.75 | $9.75 | $9.75 | $9.75 | 133 |
| Jan 14, 2020 | $9.75 | $9.75 | $9.75 | $9.75 | 155 |
| Jan 13, 2020 | $9.75 | $9.75 | $9.75 | $9.75 | 297 |
| Jan 10, 2020 | $8.75 | $9.85 | $8.75 | $9.79 | 1 575 |
| Jan 09, 2020 | $9.44 | $9.44 | $8.50 | $8.50 | 2 475 |
| Jan 08, 2020 | $10.26 | $10.26 | $10.26 | $10.26 | 397 |
| Jan 07, 2020 | $10.00 | $10.26 | $10.00 | $10.26 | 771 |
| Dec 05, 2019 | $10.01 | $10.50 | $10.00 | $10.50 | 1 048 |
| Dec 04, 2019 | $9.74 | $10.10 | $9.74 | $10.10 | 914 |
| Dec 03, 2019 | $9.72 | $9.72 | $9.72 | $9.72 | 267 |
| Dec 02, 2019 | $9.03 | $9.74 | $9.03 | $9.74 | 602 |
| Nov 29, 2019 | $9.75 | $9.75 | $9.15 | $9.15 | 607 |
| Nov 15, 2019 | $11.18 | $11.50 | $11.05 | $11.48 | 1 250 |
| Nov 14, 2019 | $11.19 | $11.19 | $11.00 | $11.12 | 669 |
| Nov 13, 2019 | $11.59 | $11.59 | $11.06 | $11.25 | 1 024 |
| Nov 12, 2019 | $11.44 | $11.96 | $11.06 | $11.06 | 1 008 |
| Nov 11, 2019 | $11.48 | $12.00 | $11.11 | $11.44 | 879 |
| Nov 08, 2019 | $11.51 | $12.19 | $11.00 | $11.46 | 2 195 |
