First Community Financial Partners, Inc. (OP: FCMP)
5.050 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 5.050 5.050 4.880 5.050 1,600 +0.00(+0.00%)
Dec 18, 2014 5.000 5.050 5.000 5.050 1,143 +0.06(+1.20%)
Dec 17, 2014 4.990 4.990 4.980 4.990 6,000 +0.01(+0.20%)
Dec 16, 2014 4.980 4.980 4.970 4.980 6,550 +0.03(+0.61%)
Dec 15, 2014 4.980 4.990 4.900 4.950 11,581 +0.01(+0.20%)
Dec 12, 2014 5.325 5.325 4.940 4.940 5,570 -0.49(-9.02%)
Dec 11, 2014 5.000 5.430 4.980 5.430 4,792 +0.44(+8.82%)
Dec 10, 2014 4.950 4.990 4.950 4.990 2,800 +0.06(+1.22%)
Dec 09, 2014 4.820 4.930 4.820 4.930 2,700 +0.14(+2.92%)
Dec 05, 2014 4.790 4.790 4.790 0 -0.02(-0.42%)
Dec 04, 2014 4.800 4.810 4.800 4.810 5,100 +0.01(+0.21%)
Dec 02, 2014 4.800 4.800 4.800 0 +0.01(+0.21%)
Dec 01, 2014 4.780 4.800 4.780 4.790 12,450 +0.00(+0.00%)
Nov 28, 2014 4.786 4.790 4.786 4.790 1,000 +0.01(+0.21%)
Nov 26, 2014 4.780 4.780 4.780 0 +0.00(+0.00%)
Nov 24, 2014 4.780 4.780 4.780 0 +0.01(+0.21%)
Nov 21, 2014 4.780 4.780 4.770 4.770 3,100 -0.01(-0.21%)
Nov 20, 2014 4.780 4.780 4.780 4.780 100 +0.00(+0.00%)
Nov 19, 2014 4.780 4.780 4.780 4.780 357 +0.04(+0.84%)
Nov 18, 2014 4.740 4.750 4.740 4.740 3,482 -0.02(-0.42%)
Nov 17, 2014 4.750 4.760 4.750 4.760 3,370 -0.03(-0.63%)
Nov 13, 2014 4.790 4.790 4.790 0 +0.10(+2.13%)
Nov 10, 2014 4.690 4.690 4.690 0 +0.04(+0.86%)
Nov 06, 2014 4.650 4.650 4.650 0 +0.00(+0.00%)
Nov 03, 2014 4.650 4.650 4.650 0 +0.01(+0.22%)
Oct 30, 2014 4.640 4.640 4.640 0 +0.01(+0.22%)
Oct 28, 2014 4.630 4.630 4.630 0 +0.00(+0.00%)
Oct 27, 2014 4.620 4.630 4.610 4.630 5,400 +0.02(+0.43%)
Oct 24, 2014 4.610 4.610 4.610 4.610 600 -0.03(-0.65%)
Oct 23, 2014 4.630 4.640 4.630 4.640 2,000 +0.04(+0.87%)
Oct 22, 2014 4.610 4.610 4.600 4.600 300 -0.03(-0.65%)
Oct 21, 2014 4.650 4.650 4.450 4.630 449,149 -0.07(-1.49%)
Oct 17, 2014 4.700 4.700 4.700 4.700 1,000 +0.05(+1.08%)
Oct 15, 2014 4.700 4.700 4.650 4.650 5,450 -0.05(-1.06%)
Oct 14, 2014 4.700 4.700 4.700 4.700 5,000 -0.03(-0.63%)
Oct 07, 2014 4.730 4.730 4.730 0 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here