First Community Financial Partners, Inc. (OP: FCMP)
5.500 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Mar 25, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 25, 2015 5.500 5.500 5.500 0 -0.25(-4.35%)
Mar 24, 2015 5.750 5.750 5.750 5.750 230 +0.33(+6.09%)
Mar 23, 2015 5.420 5.420 5.420 5.420 1,005 +0.00(+0.00%)
Mar 20, 2015 5.380 5.420 5.380 5.420 17,400 -0.03(-0.55%)
Mar 19, 2015 5.440 5.450 5.440 5.450 8,847 +0.00(+0.00%)
Mar 18, 2015 5.500 5.500 5.320 5.450 26,075 -0.05(-0.91%)
Mar 16, 2015 5.500 5.500 5.500 5 +0.00(+0.00%)
Mar 13, 2015 5.500 5.500 5.500 5.500 1,000 +0.00(+0.00%)
Mar 12, 2015 5.500 5.500 5.500 5.500 100 +0.05(+0.92%)
Mar 10, 2015 5.450 5.450 5.450 0 -0.05(-0.91%)
Mar 09, 2015 5.500 5.550 5.500 5.500 4,500 +0.03(+0.55%)
Mar 05, 2015 5.470 5.470 5.470 60 +0.07(+1.30%)
Mar 03, 2015 5.400 5.400 5.400 0 +0.03(+0.56%)
Mar 02, 2015 5.370 5.370 5.370 5.370 9,600 +0.00(+0.00%)
Feb 25, 2015 5.370 5.370 5.370 5.370 100 +0.00(+0.00%)
Feb 20, 2015 5.370 5.370 5.370 0 +0.01(+0.19%)
Feb 19, 2015 5.360 5.360 5.360 5.360 1,000 +0.01(+0.19%)
Feb 13, 2015 5.350 5.350 5.350 0 -0.13(-2.37%)
Feb 11, 2015 5.480 5.480 5.480 0 -0.01(-0.18%)
Feb 09, 2015 5.490 5.490 5.490 0 -0.01(-0.18%)
Feb 06, 2015 5.500 5.500 5.470 5.500 300 +0.15(+2.80%)
Feb 04, 2015 5.350 5.350 5.350 0 -0.10(-1.83%)
Feb 03, 2015 5.630 5.630 5.450 5.450 1,550 -0.30(-5.22%)
Jan 30, 2015 5.750 5.750 5.750 0 +0.06(+1.05%)
Jan 29, 2015 5.700 5.700 5.690 5.690 950 +0.19(+3.45%)
Jan 28, 2015 5.300 5.500 5.300 5.500 1,382 +0.25(+4.76%)
Jan 26, 2015 5.250 5.250 5.250 0 +0.05(+0.96%)
Jan 23, 2015 5.200 5.200 5.200 5.200 1,000 +0.03(+0.58%)
Jan 21, 2015 5.170 5.170 5.170 0 -0.03(-0.58%)
Jan 16, 2015 5.200 5.200 5.200 0 +0.06(+1.17%)
Jan 15, 2015 5.140 5.140 5.140 5.140 500 -0.01(-0.19%)
Jan 14, 2015 5.150 5.150 5.150 5.150 1,143 -0.05(-0.96%)
Jan 09, 2015 5.200 5.200 5.200 0 +0.02(+0.39%)
Jan 06, 2015 5.180 5.180 5.180 0 +0.03(+0.58%)
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