First Community Financial Partners, Inc. (OP: FCMP)
4.730 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2014 4.730 4.730 4.730 0 +0.03(+0.64%)
Sep 26, 2014 4.720 4.720 4.700 4.700 7,400 -0.02(-0.42%)
Sep 25, 2014 4.720 4.720 4.720 4.720 100 +0.02(+0.43%)
Sep 24, 2014 4.720 4.720 4.700 4.700 6,000 -0.02(-0.42%)
Sep 23, 2014 4.760 4.800 4.720 4.720 6,427 -0.04(-0.84%)
Sep 22, 2014 4.760 4.760 4.760 4.760 300 -0.02(-0.42%)
Sep 18, 2014 4.780 4.780 4.780 0 +0.00(+0.00%)
Sep 16, 2014 4.780 4.780 4.780 0 +0.08(+1.70%)
Sep 12, 2014 4.700 4.700 4.700 0 +0.00(+0.00%)
Sep 11, 2014 4.680 4.710 4.680 4.700 25,000 +0.03(+0.64%)
Sep 10, 2014 4.670 4.670 4.670 4.670 1,000 +0.01(+0.21%)
Sep 09, 2014 4.660 4.660 4.660 4.660 3,700 +0.01(+0.22%)
Sep 08, 2014 4.660 4.660 4.650 4.650 13,300 +0.00(+0.00%)
Sep 05, 2014 4.650 4.650 4.650 4.650 100 -0.01(-0.13%)
Sep 03, 2014 4.656 4.656 4.656 0 +0.03(+0.56%)
Sep 02, 2014 4.630 4.630 4.630 4.630 800 +0.08(+1.76%)
Aug 28, 2014 4.550 4.550 4.550 0 +0.05(+1.11%)
Aug 27, 2014 4.500 4.500 4.500 4.500 8,430 +0.00(+0.00%)
Aug 26, 2014 4.470 4.500 4.470 4.500 5,000 +0.05(+1.12%)
Aug 25, 2014 4.400 4.450 4.400 4.450 2,000 +0.09(+2.06%)
Aug 19, 2014 4.360 4.360 4.360 0 -0.04(-0.91%)
Aug 18, 2014 4.400 4.400 4.400 4.400 1,000 +0.03(+0.69%)
Aug 15, 2014 4.386 4.386 4.370 4.370 3,000 -0.03(-0.68%)
Aug 12, 2014 4.400 4.400 4.400 0 +0.09(+2.09%)
Aug 11, 2014 4.310 4.310 4.310 4.310 110 -0.03(-0.69%)
Aug 08, 2014 4.350 4.400 4.350 4.340 22,825 -0.11(-2.47%)
Aug 05, 2014 4.450 4.450 4.450 0 -0.15(-3.26%)
Jul 31, 2014 4.600 4.600 4.600 0 +0.05(+1.10%)
Jul 30, 2014 4.550 4.550 4.550 4.550 100 +0.05(+1.11%)
Jul 28, 2014 4.500 4.500 4.500 0 +0.05(+1.12%)
Jul 25, 2014 4.360 4.500 4.300 4.450 19,150 +0.11(+2.53%)
Jul 23, 2014 4.300 4.340 4.300 4.340 11,803 +0.00(+0.00%)
Jul 22, 2014 4.350 4.350 4.340 4.340 1,600 -0.01(-0.23%)
Jul 21, 2014 4.350 4.350 4.350 4.350 805 +0.00(+0.00%)
Jul 14, 2014 4.350 4.350 4.350 0 +0.00(+0.00%)
Jul 11, 2014 4.350 4.350 4.350 4.350 127 -0.05(-1.14%)
Jul 08, 2014 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 03, 2014 4.400 4.400 4.400 0 +0.05(+1.15%)
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