First Banking Center Inc (FBCI) Historical Stock Data
Historical Data
In the past 30 trading days, FBCI is up 0.12% a day on average. There have been 18 days where First Banking Center Inc closed green and 12 days where FBCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2003-07-21 | 34.81 | 34.80 | ↓$0.01 (-0.03%) | 34.49 | 34.86 | 4.05K |
| 2003-07-18 | 34.35 | 34.77 | ↑$0.42 (1.22%) | 34.23 | 34.77 | 5.18K |
| 2003-07-17 | 34.36 | 34.45 | ↑$0.09 (0.26%) | 34.36 | 34.60 | 1.75K |
| 2003-07-16 | 35.24 | 34.52 | ↓$0.72 (-2.04%) | 34.52 | 35.25 | 3.80K |
| 2003-07-15 | 34.92 | 35.13 | ↑$0.21 (0.60%) | 34.92 | 35.36 | 13.97K |
| 2003-07-14 | 34.76 | 35.20 | ↑$0.44 (1.27%) | 34.46 | 35.24 | 13.72K |
| 2003-07-11 | 33.94 | 34.55 | ↑$0.61 (1.80%) | 33.94 | 34.55 | 2.20K |
| 2003-07-10 | 34.54 | 34.20 | ↓$0.34 (-0.98%) | 34.20 | 34.79 | 5.18K |
| 2003-07-09 | 34.81 | 34.69 | ↓$0.12 (-0.34%) | 33.91 | 34.86 | 3.70K |
| 2003-07-08 | 34.53 | 34.81 | ↑$0.28 (0.81%) | 34.53 | 34.94 | 12.37K |
| 2003-07-07 | 34.15 | 34.52 | ↑$0.37 (1.08%) | 34.00 | 34.84 | 14.74K |
| 2003-07-03 | 33.98 | 34.28 | ↑$0.30 (0.88%) | 33.98 | 34.30 | 8.80K |
| 2003-07-02 | 33.50 | 34.05 | ↑$0.55 (1.64%) | 33.42 | 34.05 | 5.65K |
| 2003-07-01 | 32.95 | 33.20 | ↑$0.25 (0.76%) | 32.74 | 33.20 | 8.90K |
| 2003-06-30 | 33.51 | 32.36 | ↓$1.15 (-3.43%) | 32.31 | 33.75 | 42.81K |
| 2003-06-27 | 33.33 | 33.74 | ↑$0.41 (1.23%) | 32.77 | 33.74 | 1.60K |
| 2003-06-26 | 33.15 | 33.30 | ↑$0.15 (0.45%) | 33.15 | 33.33 | 2.65K |
| 2003-06-25 | 32.42 | 33.04 | ↑$0.62 (1.91%) | 32.42 | 33.41 | 5K |
| 2003-06-24 | 33.20 | 32.59 | ↓$0.61 (-1.84%) | 32.48 | 33.28 | 7.38K |
| 2003-06-23 | 33.10 | 33.14 | ↑$0.04 (0.12%) | 32.90 | 33.14 | 7.89K |
| 2003-06-20 | 33.20 | 33.16 | ↓$0.04 (-0.12%) | 33.15 | 33.25 | 800 |
| 2003-06-19 | 33.29 | 33.11 | ↓$0.18 (-0.54%) | 32.90 | 33.29 | 1.45K |
| 2003-06-18 | 33.23 | 33.30 | ↑$0.07 (0.21%) | 33.23 | 33.40 | 1.30K |
| 2003-06-17 | 33.30 | 33.20 | ↓$0.10 (-0.30%) | 33.20 | 33.37 | 4.90K |
| 2003-06-16 | 33.30 | 33.23 | ↓$0.07 (-0.21%) | 33.02 | 33.50 | 12.23K |
| 2003-06-13 | 33.16 | 33.17 | ↑$0.01 (0.03%) | 33.00 | 33.30 | 8.50K |
| 2003-06-12 | 33.35 | 33.40 | ↑$0.05 (0.15%) | 33.35 | 33.40 | 240 |
| 2003-06-11 | 33.33 | 33.31 | ↓$0.02 (-0.06%) | 33.15 | 33.34 | 7.70K |
| 2003-06-10 | 33.24 | 33.27 | ↑$0.03 (0.09%) | 33.13 | 33.30 | 5.98K |
| 2003-06-09 | 33.40 | 33.03 | ↓$0.37 (-1.11%) | 33.03 | 33.40 | 8.18K |
Create an account or log in to view more rows.
$FBCI gimme gimme
$FBCI go green today and we gap up tomrrow
$FBCI added
$FBCI watch for a morning dip and rip
$FBCI Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$FBCI I like it
$FBCI holding and buying these dips is so easy.
$FBCI take us to the moon
lets goooooo
$FBCI added!
$FBCI I'm friggin bored. Just give us our money already