FirstAtlantic Financial Holdings Inc (FFHD) Exchange: OTCMKTS
Data as of March 28, 2024
$17.64 ($0.29) 1.67%
FirstAtlantic Financial Holdings Inc - Daily Information
Click for more stock information on FirstAtlantic Financial Holdings Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $17.39 |
Previous Close | $17.64 |
High | $17.64 |
Low | $17.39 |
Adjusted Open | $17.39 |
Previous Adjusted Close | $17.64 |
Adjusted High | $17.64 |
Adjusted Low | $17.39 |
About FirstAtlantic Financial Holdings Inc (FFHD)
DELISTED - FirstAtlantic Financial Holdings Inc
Invest in FirstAtlantic Financial Holdings Inc (FFHD)
Historical Stock Data for FirstAtlantic Financial Holdings Inc (FFHD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-12-29 | $17.39 | $17.64 | $17.39 | $17.64 | $17.64 | 400 |
2017-12-26 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 4,798 |
2017-12-22 | $18.45 | $18.45 | $17.64 | $17.64 | $17.64 | 1,403 |
2017-12-21 | $17.80 | $17.80 | $17.70 | $17.70 | $17.70 | 4,000 |
2017-12-20 | $17.70 | $17.70 | $17.65 | $17.65 | $17.65 | 8,058 |
2017-12-19 | $17.71 | $17.71 | $17.70 | $17.71 | $17.71 | 1,968 |
2017-12-18 | $17.65 | $17.70 | $17.65 | $17.70 | $17.70 | 282 |
2017-12-15 | $17.30 | $17.40 | $17.30 | $17.40 | $17.40 | 3,600 |
2017-12-14 | $17.33 | $17.40 | $17.15 | $17.15 | $17.15 | 2,053 |
2017-12-13 | $17.30 | $17.33 | $17.30 | $17.31 | $17.31 | 1,487 |
2017-12-12 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 1,010 |
2017-12-11 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 900 |
2017-12-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 16,461 |
2017-12-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 5,250 |
2017-12-06 | $17.96 | $17.96 | $17.75 | $17.95 | $17.95 | 26,561 |
2017-12-05 | $18.20 | $18.20 | $18.15 | $18.15 | $18.15 | 2,700 |
2017-12-04 | $17.99 | $18.30 | $17.99 | $18.30 | $18.30 | 15,885 |
2017-12-01 | $18.10 | $18.14 | $17.70 | $17.74 | $17.74 | 45,232 |
2017-11-30 | $18.40 | $18.40 | $17.94 | $18.00 | $18.00 | 83,302 |
2017-11-29 | $18.15 | $18.50 | $18.15 | $18.35 | $18.35 | 36,760 |
2017-11-28 | $17.90 | $18.10 | $17.90 | $18.10 | $18.10 | 23,780 |
2017-11-27 | $17.90 | $17.98 | $17.85 | $17.85 | $17.85 | 9,047 |
2017-11-24 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
2017-11-22 | $17.98 | $17.98 | $17.77 | $17.77 | $17.77 | 6,250 |
2017-11-21 | $17.90 | $17.90 | $17.85 | $17.90 | $17.90 | 9,685 |
2017-11-20 | $17.65 | $17.65 | $17.57 | $17.65 | $17.65 | 5,093 |
2017-11-17 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 95 |
2017-11-16 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
2017-11-15 | $17.69 | $17.75 | $17.65 | $17.75 | $17.75 | 3,000 |
2017-11-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
2017-11-13 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 5 |
2017-11-10 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
2017-11-09 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
2017-11-08 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 400 |
2017-11-07 | $17.50 | $17.50 | $17.25 | $17.25 | $17.25 | 1,758 |
2017-11-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,300 |
2017-11-03 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 600 |
2017-11-02 | $17.50 | $17.50 | $17.31 | $17.31 | $17.31 | 200 |
2017-11-01 | $17.65 | $17.65 | $17.50 | $17.50 | $17.50 | 11,250 |
2017-10-31 | $17.65 | $17.65 | $17.45 | $17.65 | $17.65 | 7,184 |
2017-10-30 | $18.00 | $18.00 | $17.75 | $17.75 | $17.75 | 726 |
2017-10-27 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 5,000 |
2017-10-26 | $18.00 | $18.30 | $18.00 | $18.30 | $18.26 | 4,759 |
2017-10-25 | $18.00 | $18.05 | $17.89 | $18.00 | $17.96 | 2,351 |
2017-10-24 | $18.05 | $18.15 | $18.05 | $18.15 | $18.11 | 3,773 |
2017-10-23 | $18.15 | $18.15 | $17.89 | $18.04 | $18.00 | 11,599 |
2017-10-20 | $18.10 | $18.29 | $18.10 | $18.29 | $18.25 | 5,200 |
2017-10-19 | $18.10 | $18.10 | $18.10 | $18.10 | $18.06 | 5,184 |
2017-10-18 | $18.16 | $18.20 | $18.11 | $18.16 | $18.12 | 7,250 |
2017-10-17 | $18.20 | $18.20 | $18.16 | $18.16 | $18.12 | 17,644 |
2017-10-16 | $18.35 | $18.35 | $18.17 | $18.18 | $18.14 | 29,026 |
2017-10-13 | $18.30 | $18.30 | $18.30 | $18.30 | $18.26 | 4,877 |
2017-10-12 | $18.35 | $18.35 | $18.35 | $18.35 | $18.31 | 219 |
2017-10-11 | $18.40 | $18.45 | $18.40 | $18.45 | $18.41 | 2,920 |
2017-10-10 | $18.40 | $18.40 | $18.35 | $18.38 | $18.34 | 15,889 |
2017-10-09 | $18.40 | $18.45 | $18.40 | $18.40 | $18.36 | 5,179 |
2017-10-06 | $18.30 | $18.30 | $18.16 | $18.30 | $18.26 | 30,515 |
2017-10-05 | $18.44 | $18.44 | $18.27 | $18.30 | $18.26 | 8,811 |
2017-10-04 | $18.40 | $18.40 | $18.40 | $18.40 | $18.36 | 20,190 |
2017-10-03 | $18.25 | $18.85 | $18.25 | $18.55 | $18.51 | 25,465 |
2017-10-02 | $18.25 | $18.25 | $18.23 | $18.23 | $18.19 | 3,073 |
2017-09-29 | $18.34 | $18.45 | $18.20 | $18.20 | $18.16 | 4,246 |
2017-09-28 | $17.95 | $18.40 | $17.85 | $18.40 | $18.36 | 12,580 |
2017-09-27 | $17.68 | $18.10 | $17.56 | $17.99 | $17.95 | 37,137 |
2017-09-26 | $17.35 | $17.63 | $17.35 | $17.63 | $17.59 | 31,059 |
2017-09-25 | $17.38 | $17.38 | $17.28 | $17.28 | $17.24 | 1,997 |
2017-09-22 | $17.30 | $17.30 | $17.23 | $17.30 | $17.26 | 2,091 |
2017-09-21 | $17.37 | $17.37 | $17.37 | $17.37 | $17.33 | 0 |
2017-09-20 | $17.19 | $17.37 | $17.19 | $17.37 | $17.33 | 59,476 |
2017-09-19 | $17.08 | $17.19 | $17.08 | $17.19 | $17.15 | 44,108 |
2017-09-18 | $17.03 | $17.09 | $17.00 | $17.08 | $17.04 | 84,999 |
2017-09-15 | $16.99 | $17.03 | $16.99 | $17.00 | $16.96 | 35,370 |
2017-09-14 | $16.99 | $17.00 | $16.97 | $16.99 | $16.95 | 7,256 |
2017-09-13 | $17.00 | $17.00 | $16.94 | $16.99 | $16.91 | 64,898 |
2017-09-12 | $16.98 | $17.00 | $16.98 | $17.00 | $16.92 | 38,007 |
2017-09-11 | $16.77 | $17.04 | $16.77 | $17.02 | $16.94 | 11,630 |
2017-09-08 | $16.75 | $16.80 | $16.67 | $16.80 | $16.72 | 19,712 |
2017-09-07 | $16.85 | $16.85 | $16.75 | $16.75 | $16.67 | 1,050 |
2017-09-06 | $16.93 | $16.93 | $16.85 | $16.85 | $16.77 | 7,425 |
2017-09-05 | $16.95 | $16.95 | $16.95 | $16.95 | $16.87 | 100 |
2017-09-01 | $16.95 | $17.04 | $16.95 | $17.04 | $16.96 | 7,675 |
2017-08-31 | $17.04 | $17.04 | $17.00 | $17.00 | $16.92 | 1,000 |
2017-08-30 | $17.08 | $17.10 | $17.05 | $17.10 | $17.02 | 45,124 |
2017-08-29 | $17.05 | $17.05 | $17.05 | $17.05 | $16.97 | 3,981 |
2017-08-28 | $17.05 | $17.05 | $17.05 | $17.05 | $16.97 | 0 |
2017-08-25 | $17.10 | $17.10 | $17.04 | $17.05 | $16.97 | 19,009 |
2017-08-24 | $17.00 | $17.12 | $17.00 | $17.10 | $17.02 | 22,900 |
2017-08-23 | $17.00 | $17.05 | $17.00 | $17.00 | $16.92 | 14,575 |
2017-08-22 | $16.95 | $17.00 | $16.95 | $17.00 | $16.92 | 18,197 |
2017-08-21 | $16.80 | $16.90 | $16.80 | $16.90 | $16.82 | 16,402 |
2017-08-18 | $16.72 | $16.79 | $16.72 | $16.76 | $16.68 | 95,762 |
2017-08-17 | $16.85 | $16.85 | $16.50 | $16.75 | $16.67 | 354,040 |
2017-08-16 | $13.90 | $13.90 | $13.70 | $13.70 | $13.64 | 300 |
2017-08-15 | $13.70 | $13.80 | $13.70 | $13.80 | $13.74 | 23,553 |
2017-08-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.59 | 300 |
2017-08-11 | $13.60 | $13.60 | $13.60 | $13.60 | $13.54 | 400 |
2017-08-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.54 | 100 |
2017-08-09 | $13.56 | $13.56 | $13.56 | $13.56 | $13.50 | 0 |
2017-08-08 | $13.56 | $13.56 | $13.56 | $13.56 | $13.50 | 0 |
2017-08-07 | $13.56 | $13.56 | $13.56 | $13.56 | $13.50 | 0 |
2017-08-04 | $13.56 | $13.56 | $13.56 | $13.56 | $13.50 | 0 |
2017-08-03 | $13.56 | $13.56 | $13.56 | $13.56 | $13.50 | 907 |
2017-08-02 | $13.60 | $13.60 | $13.60 | $13.60 | $13.54 | 0 |
2017-08-01 | $13.56 | $13.60 | $13.56 | $13.60 | $13.54 | 3,812 |
2017-07-31 | $13.56 | $13.56 | $13.56 | $13.56 | $13.50 | 3,500 |
2017-07-28 | $13.55 | $13.55 | $13.55 | $13.55 | $13.49 | 0 |
2017-07-27 | $13.55 | $13.55 | $13.55 | $13.55 | $13.49 | 882 |
2017-07-26 | $13.55 | $13.55 | $13.55 | $13.55 | $13.49 | 0 |
2017-07-25 | $13.55 | $13.55 | $13.55 | $13.55 | $13.49 | 1,736 |
2017-07-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.44 | 0 |
2017-07-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.44 | 3 |
2017-07-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.44 | 0 |
2017-07-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.44 | 3,900 |
2017-07-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.44 | 2,071 |
2017-07-17 | $13.52 | $13.52 | $13.50 | $13.50 | $13.44 | 1,100 |
2017-07-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.44 | 1 |
2017-07-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.44 | 2,946 |
2017-07-12 | $13.50 | $13.60 | $13.50 | $13.60 | $13.54 | 6,100 |
2017-07-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.19 | 0 |
2017-07-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.19 | 0 |
2017-07-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.19 | 0 |
2017-07-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.19 | 2 |
2017-07-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.19 | 0 |
2017-07-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.19 | 0 |
2017-06-30 | $13.35 | $13.35 | $13.25 | $13.25 | $13.19 | 3,000 |
2017-06-29 | $13.35 | $13.35 | $13.35 | $13.35 | $13.29 | 0 |
2017-06-28 | $13.35 | $13.35 | $13.35 | $13.35 | $13.29 | 0 |
2017-06-27 | $13.40 | $13.40 | $13.35 | $13.35 | $13.29 | 1,200 |
2017-06-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.44 | 0 |
2017-06-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.44 | 0 |
2017-06-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.44 | 0 |
2017-06-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.44 | 0 |
2017-06-20 | $13.40 | $13.50 | $13.40 | $13.50 | $13.44 | 1,799 |
2017-06-19 | $13.40 | $13.40 | $13.40 | $13.40 | $13.34 | 0 |
2017-06-16 | $13.40 | $13.40 | $13.40 | $13.40 | $13.34 | 1,000 |
2017-06-15 | $13.45 | $13.50 | $13.45 | $13.50 | $13.44 | 3,500 |
2017-06-14 | $13.30 | $13.30 | $13.30 | $13.30 | $13.24 | 104 |
2017-06-13 | $13.15 | $13.15 | $13.15 | $13.15 | $13.05 | 0 |
2017-06-12 | $13.10 | $13.15 | $13.10 | $13.15 | $13.05 | 200 |
2017-06-09 | $13.10 | $13.10 | $13.10 | $13.10 | $13.00 | 100 |
2017-06-08 | $13.00 | $13.05 | $13.00 | $13.05 | $12.95 | 6,700 |
2017-06-07 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 0 |
2017-06-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 0 |
2017-06-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 0 |
2017-06-02 | $12.90 | $13.04 | $12.90 | $13.00 | $12.90 | 1,700 |
2017-06-01 | $12.75 | $12.85 | $12.75 | $12.85 | $12.75 | 14,697 |
2017-05-31 | $12.85 | $12.85 | $12.75 | $12.75 | $12.65 | 27,400 |
2017-05-30 | $12.99 | $12.99 | $12.99 | $12.99 | $12.89 | 0 |
2017-05-26 | $12.99 | $12.99 | $12.99 | $12.99 | $12.89 | 0 |
2017-05-25 | $12.99 | $12.99 | $12.99 | $12.99 | $12.89 | 0 |
2017-05-24 | $12.99 | $12.99 | $12.99 | $12.99 | $12.89 | 0 |
2017-05-23 | $12.99 | $12.99 | $12.99 | $12.99 | $12.89 | 285 |
2017-05-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
2017-05-19 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
2017-05-18 | $12.99 | $12.99 | $12.75 | $12.75 | $12.66 | 1,000 |
2017-05-17 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 0 |
2017-05-16 | $12.95 | $13.00 | $12.95 | $13.00 | $12.90 | 1,500 |
2017-05-15 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 153 |
2017-05-12 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 0 |
2017-05-11 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 0 |
2017-05-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 0 |
2017-05-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 0 |
2017-05-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 0 |
2017-05-05 | $12.75 | $13.00 | $12.75 | $13.00 | $12.90 | 8,265 |
2017-05-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 0 |
2017-05-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 0 |
2017-05-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 0 |
2017-05-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 0 |
2017-04-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 1,741 |
2017-04-27 | $12.90 | $12.90 | $12.90 | $12.90 | $12.80 | 0 |
2017-04-26 | $12.90 | $12.90 | $12.90 | $12.90 | $12.80 | 2,000 |
2017-04-25 | $12.90 | $12.90 | $12.90 | $12.90 | $12.80 | 1,086 |
2017-04-24 | $12.90 | $12.95 | $12.90 | $12.95 | $12.85 | 785 |
2017-04-21 | $12.79 | $12.79 | $12.79 | $12.79 | $12.69 | 0 |
2017-04-20 | $12.79 | $12.79 | $12.79 | $12.79 | $12.69 | 1,641 |
2017-04-19 | $12.70 | $12.70 | $12.70 | $12.70 | $12.60 | 0 |
2017-04-18 | $12.70 | $12.70 | $12.70 | $12.70 | $12.60 | 2,000 |
2017-04-17 | $12.65 | $12.65 | $12.65 | $12.65 | $12.55 | 503 |
2017-04-13 | $12.70 | $12.70 | $12.65 | $12.65 | $12.55 | 500 |
2017-04-12 | $12.79 | $12.79 | $12.79 | $12.79 | $12.69 | 0 |
2017-04-11 | $12.75 | $12.79 | $12.75 | $12.79 | $12.69 | 400 |
2017-04-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.60 | 24,000 |
2017-04-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.60 | 66,562 |
2017-04-06 | $12.69 | $12.70 | $12.69 | $12.70 | $12.60 | 30,900 |
2017-04-05 | $12.65 | $12.65 | $12.65 | $12.65 | $12.55 | 502 |
2017-04-04 | $12.65 | $12.75 | $12.65 | $12.75 | $12.65 | 600 |
2017-04-03 | $12.65 | $12.65 | $12.65 | $12.65 | $12.55 | 0 |
2017-03-31 | $12.65 | $12.65 | $12.65 | $12.65 | $12.55 | 5,000 |
2017-03-30 | $12.65 | $12.65 | $12.65 | $12.65 | $12.55 | 100 |
2017-03-29 | $12.61 | $12.61 | $12.61 | $12.61 | $12.52 | 0 |
2017-03-28 | $12.61 | $12.61 | $12.61 | $12.61 | $12.52 | 0 |
2017-03-27 | $12.61 | $12.61 | $12.61 | $12.61 | $12.52 | 100 |
2017-03-24 | $12.70 | $12.70 | $12.63 | $12.63 | $12.54 | 49,047 |
2017-03-23 | $12.64 | $12.70 | $12.62 | $12.70 | $12.60 | 123,086 |
2017-03-22 | $12.65 | $12.70 | $12.60 | $12.64 | $12.54 | 173,225 |
2017-03-21 | $12.62 | $12.68 | $12.60 | $12.60 | $12.51 | 52,990 |
2017-03-20 | $12.60 | $12.70 | $12.55 | $12.62 | $12.53 | 34,480 |
2017-03-17 | $12.75 | $12.75 | $12.51 | $12.75 | $12.65 | 13,181 |
2017-03-16 | $12.50 | $12.75 | $12.50 | $12.75 | $12.65 | 10,506 |
2017-03-15 | $12.50 | $12.51 | $12.50 | $12.51 | $12.42 | 7,915 |
2017-03-14 | $12.59 | $12.59 | $12.50 | $12.51 | $12.42 | 6,200 |
2017-03-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.41 | 0 |
2017-03-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.37 | 0 |
2017-03-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.37 | 1,900 |
2017-03-08 | $12.40 | $12.40 | $12.40 | $12.40 | $12.27 | 2,376 |
2017-03-07 | $12.30 | $12.30 | $12.30 | $12.30 | $12.17 | 1,500 |
2017-03-06 | $12.35 | $12.35 | $12.35 | $12.35 | $12.22 | 0 |
2017-03-03 | $12.34 | $12.35 | $12.34 | $12.35 | $12.22 | 746 |
2017-03-02 | $12.34 | $12.34 | $12.30 | $12.30 | $12.17 | 500 |
2017-03-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.17 | 1,000 |
2017-02-28 | $12.01 | $12.01 | $12.01 | $12.01 | $11.88 | 826 |
2017-02-27 | $12.10 | $12.50 | $12.10 | $12.40 | $12.27 | 2,100 |
2017-02-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.87 | 965 |
2017-02-23 | $11.95 | $11.95 | $11.95 | $11.95 | $11.82 | 0 |
2017-02-22 | $11.65 | $11.95 | $11.65 | $11.95 | $11.82 | 1,200 |
2017-02-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.77 | 110 |
2017-02-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.57 | 0 |
2017-02-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.57 | 0 |
2017-02-15 | $11.70 | $11.70 | $11.70 | $11.70 | $11.57 | 0 |
2017-02-14 | $11.80 | $11.85 | $11.70 | $11.70 | $11.57 | 2,100 |
2017-02-13 | $11.55 | $11.70 | $11.55 | $11.70 | $11.57 | 600 |
2017-02-10 | $11.55 | $11.55 | $11.55 | $11.55 | $11.43 | 0 |
2017-02-09 | $11.55 | $11.55 | $11.55 | $11.55 | $11.43 | 1,000 |
2017-02-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.38 | 0 |
2017-02-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.38 | 2,600 |
2017-02-06 | $11.45 | $11.45 | $11.45 | $11.45 | $11.33 | 0 |
2017-02-03 | $11.45 | $11.45 | $11.45 | $11.45 | $11.33 | 100 |
2017-02-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.23 | 0 |
2017-02-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.23 | 0 |
2017-01-31 | $11.35 | $11.35 | $11.35 | $11.35 | $11.23 | 2,000 |
2017-01-30 | $11.35 | $11.35 | $11.35 | $11.35 | $11.23 | 500 |
2017-01-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.28 | 0 |
2017-01-26 | $11.40 | $11.40 | $11.40 | $11.40 | $11.28 | 0 |
2017-01-25 | $11.40 | $11.50 | $11.40 | $11.40 | $11.28 | 9,200 |
2017-01-24 | $11.45 | $11.45 | $11.30 | $11.30 | $11.18 | 4,450 |
2017-01-23 | $11.40 | $11.40 | $11.40 | $11.40 | $11.28 | 0 |
2017-01-20 | $11.38 | $11.40 | $11.38 | $11.40 | $11.28 | 200 |
2017-01-19 | $11.34 | $11.34 | $11.34 | $11.34 | $11.22 | 400 |
2017-01-18 | $11.24 | $11.24 | $11.24 | $11.24 | $11.12 | 0 |
2017-01-17 | $11.24 | $11.24 | $11.24 | $11.24 | $11.12 | 0 |
2017-01-13 | $11.24 | $11.24 | $11.24 | $11.24 | $11.12 | 0 |
2017-01-12 | $11.24 | $11.24 | $11.24 | $11.24 | $11.12 | 0 |
2017-01-11 | $11.19 | $11.24 | $11.16 | $11.24 | $11.12 | 4,464 |
2017-01-10 | $11.19 | $11.20 | $11.11 | $11.11 | $10.99 | 2,500 |
2017-01-09 | $11.11 | $11.11 | $11.11 | $11.11 | $10.99 | 0 |
2017-01-06 | $11.25 | $11.25 | $11.11 | $11.11 | $10.99 | 4,535 |
2017-01-05 | $11.15 | $11.15 | $11.15 | $11.15 | $11.03 | 1,000 |
2017-01-04 | $11.10 | $11.20 | $11.10 | $11.20 | $11.08 | 2,400 |
2017-01-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.08 | 0 |
2016-12-30 | $11.20 | $11.20 | $11.20 | $11.20 | $11.08 | 0 |
2016-12-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.08 | 0 |
2016-12-28 | $11.20 | $11.20 | $11.20 | $11.20 | $11.08 | 900 |
2016-12-27 | $11.10 | $11.10 | $11.10 | $11.10 | $10.98 | 0 |
2016-12-23 | $11.10 | $11.10 | $11.10 | $11.10 | $10.98 | 0 |
2016-12-22 | $11.10 | $11.10 | $11.10 | $11.10 | $10.98 | 10,200 |
2016-12-21 | $11.20 | $11.24 | $11.20 | $11.24 | $11.12 | 1,536 |
2016-12-20 | $11.20 | $11.20 | $11.20 | $11.20 | $11.08 | 0 |
2016-12-19 | $11.20 | $11.20 | $11.20 | $11.20 | $11.08 | 0 |
2016-12-16 | $11.20 | $11.20 | $11.20 | $11.20 | $11.08 | 0 |
2016-12-15 | $11.15 | $11.20 | $11.15 | $11.20 | $11.08 | 5,629 |
2016-12-14 | $11.10 | $11.15 | $11.10 | $11.15 | $11.03 | 3,771 |
2016-12-13 | $11.05 | $11.10 | $11.05 | $11.05 | $10.93 | 34,802 |
2016-12-12 | $11.05 | $11.05 | $11.05 | $11.05 | $10.90 | 316 |
2016-12-09 | $10.85 | $11.00 | $10.85 | $11.00 | $10.85 | 15,700 |
2016-12-08 | $11.04 | $11.04 | $11.04 | $11.04 | $10.89 | 300 |
2016-12-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.66 | 5,500 |
2016-12-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.66 | 0 |
2016-12-05 | $11.00 | $11.05 | $10.80 | $10.80 | $10.66 | 3,180 |
2016-12-02 | $10.93 | $10.95 | $10.80 | $10.95 | $10.80 | 2,500 |
2016-12-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.85 | 500 |
2016-11-30 | $11.05 | $11.05 | $10.93 | $10.93 | $10.78 | 426 |
2016-11-29 | $10.93 | $11.00 | $10.93 | $11.00 | $10.85 | 773 |
2016-11-28 | $10.91 | $10.91 | $10.91 | $10.91 | $10.76 | 0 |
2016-11-25 | $10.91 | $10.91 | $10.91 | $10.91 | $10.76 | 0 |
2016-11-23 | $10.91 | $10.91 | $10.91 | $10.91 | $10.76 | 0 |
2016-11-22 | $10.91 | $10.91 | $10.91 | $10.91 | $10.76 | 0 |
2016-11-21 | $10.91 | $10.91 | $10.91 | $10.91 | $10.76 | 150 |
2016-11-18 | $11.05 | $11.05 | $10.95 | $10.95 | $10.80 | 4,607 |
2016-11-17 | $11.05 | $11.05 | $11.05 | $11.05 | $10.90 | 0 |
2016-11-16 | $11.10 | $11.10 | $11.05 | $11.05 | $10.90 | 500 |
2016-11-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.00 | 600 |
2016-11-14 | $11.13 | $11.15 | $11.13 | $11.15 | $11.00 | 6,107 |
2016-11-11 | $11.15 | $11.15 | $11.13 | $11.15 | $11.00 | 1,075 |
2016-11-10 | $11.15 | $11.15 | $11.15 | $11.15 | $11.00 | 100 |
2016-11-09 | $11.17 | $11.20 | $11.17 | $11.20 | $11.05 | 9,130 |
2016-11-08 | $11.15 | $11.15 | $11.15 | $11.15 | $11.00 | 0 |
2016-11-07 | $11.15 | $11.15 | $11.15 | $11.15 | $11.00 | 0 |
2016-11-04 | $11.15 | $11.15 | $11.15 | $11.15 | $11.00 | 0 |
2016-11-03 | $11.23 | $11.23 | $11.15 | $11.15 | $11.00 | 603 |
2016-11-02 | $11.28 | $11.28 | $11.21 | $11.21 | $11.06 | 897 |
2016-11-01 | $11.28 | $11.28 | $11.28 | $11.28 | $11.13 | 0 |
2016-10-31 | $11.26 | $11.28 | $11.26 | $11.28 | $11.13 | 12,950 |
2016-10-28 | $11.25 | $11.26 | $11.25 | $11.26 | $11.11 | 9,110 |
2016-10-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.10 | 1,000 |
2016-10-26 | $11.25 | $11.35 | $11.23 | $11.23 | $11.08 | 87,800 |
2016-10-25 | $11.25 | $11.25 | $11.25 | $11.25 | $11.10 | 3,486 |
2016-10-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.15 | 1,100 |
2016-10-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.10 | 0 |
2016-10-20 | $11.25 | $11.25 | $11.25 | $11.25 | $11.10 | 1,000 |
2016-10-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.10 | 1,000 |
2016-10-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.10 | 0 |
2016-10-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.10 | 1,500 |
2016-10-14 | $11.25 | $11.25 | $11.25 | $11.25 | $11.10 | 0 |
2016-10-13 | $11.25 | $11.25 | $11.25 | $11.25 | $11.10 | 0 |
2016-10-12 | $11.20 | $11.25 | $11.20 | $11.25 | $11.10 | 246 |
2016-10-11 | $10.92 | $11.15 | $10.92 | $11.15 | $11.00 | 794 |
2016-10-10 | $11.01 | $11.01 | $11.01 | $11.01 | $10.86 | 0 |
2016-10-07 | $11.01 | $11.01 | $11.01 | $11.01 | $10.86 | 0 |
2016-10-06 | $11.01 | $11.01 | $11.01 | $11.01 | $10.86 | 0 |
2016-10-05 | $11.01 | $11.01 | $11.01 | $11.01 | $10.86 | 0 |
2016-10-04 | $10.96 | $11.01 | $10.96 | $11.01 | $10.86 | 1,000 |
2016-10-03 | $10.94 | $10.94 | $10.90 | $10.90 | $10.75 | 700 |
2016-09-30 | $11.10 | $11.20 | $10.80 | $10.80 | $10.66 | 5,381 |
2016-09-29 | $11.09 | $11.10 | $11.08 | $11.09 | $10.94 | 1,800 |
2016-09-28 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 0 |
2016-09-27 | $11.10 | $11.10 | $11.10 | $11.10 | $10.95 | 600 |
2016-09-26 | $10.98 | $11.05 | $10.75 | $11.05 | $10.90 | 5,510 |
2016-09-23 | $10.85 | $11.20 | $10.84 | $11.20 | $11.05 | 4,370 |
2016-09-22 | $10.80 | $10.85 | $10.80 | $10.85 | $10.70 | 600 |
2016-09-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.61 | 5,500 |
2016-09-20 | $10.55 | $10.65 | $10.55 | $10.65 | $10.51 | 2,724 |
2016-09-19 | $10.55 | $10.55 | $10.50 | $10.50 | $10.36 | 325 |
2016-09-16 | $10.48 | $10.48 | $10.48 | $10.48 | $10.33 | 300 |
2016-09-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.36 | 0 |
2016-09-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.36 | 0 |
2016-09-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.36 | 0 |
2016-09-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.36 | 0 |
2016-09-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.33 | 598 |
2016-09-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 0 |
2016-09-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 0 |
2016-09-06 | $10.42 | $10.42 | $10.40 | $10.40 | $10.23 | 508 |
2016-09-02 | $10.45 | $10.50 | $10.45 | $10.50 | $10.33 | 1,058 |
2016-09-01 | $10.45 | $10.45 | $10.40 | $10.40 | $10.23 | 19,485 |
2016-08-31 | $10.40 | $10.45 | $10.40 | $10.45 | $10.28 | 6,643 |
2016-08-30 | $10.45 | $10.45 | $10.45 | $10.45 | $10.28 | 0 |
2016-08-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.28 | 0 |
2016-08-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.28 | 557 |
2016-08-25 | $10.46 | $10.46 | $10.46 | $10.46 | $10.29 | 0 |
2016-08-24 | $10.46 | $10.46 | $10.46 | $10.46 | $10.29 | 0 |
2016-08-23 | $10.45 | $10.46 | $10.45 | $10.46 | $10.29 | 25,443 |
2016-08-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 2,702 |
2016-08-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 0 |
2016-08-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 0 |
2016-08-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 0 |
2016-08-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 0 |
2016-08-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 9,900 |
2016-08-12 | $10.40 | $10.45 | $10.25 | $10.25 | $10.08 | 40,365 |
2016-08-11 | $10.45 | $10.45 | $10.35 | $10.35 | $10.18 | 234,704 |
2016-08-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 10,000 |
2016-08-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 58,000 |
2016-08-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 100 |
2016-08-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.18 | 7,000 |
2016-08-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.13 | 850 |
2016-08-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.13 | 0 |
2016-08-02 | $10.31 | $10.31 | $10.30 | $10.30 | $10.13 | 1,900 |
2016-08-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.13 | 0 |
2016-07-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.13 | 0 |
2016-07-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.13 | 0 |
2016-07-27 | $10.38 | $10.40 | $10.30 | $10.30 | $10.13 | 4,250 |
2016-07-26 | $10.35 | $10.35 | $10.35 | $10.35 | $10.18 | 1,550 |
2016-07-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.13 | 0 |
2016-07-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.13 | 23,100 |
2016-07-21 | $10.31 | $10.31 | $10.30 | $10.30 | $10.13 | 1,060 |
2016-07-20 | $10.32 | $10.35 | $10.32 | $10.35 | $10.18 | 5,827 |
2016-07-19 | $10.30 | $10.30 | $10.22 | $10.30 | $10.13 | 29,884 |
2016-07-18 | $10.26 | $10.30 | $10.15 | $10.25 | $10.08 | 31,220 |
2016-07-15 | $10.28 | $10.35 | $10.27 | $10.30 | $10.13 | 8,600 |
2016-07-14 | $10.26 | $10.35 | $10.26 | $10.30 | $10.13 | 7,415 |
2016-07-13 | $10.26 | $10.26 | $10.26 | $10.26 | $10.09 | 0 |
2016-07-12 | $10.26 | $10.26 | $10.26 | $10.26 | $10.09 | 0 |
2016-07-11 | $10.30 | $10.30 | $10.26 | $10.26 | $10.09 | 2,000 |
2016-07-08 | $10.26 | $10.26 | $10.26 | $10.26 | $10.09 | 0 |
2016-07-07 | $10.26 | $10.26 | $10.26 | $10.26 | $10.09 | 0 |
2016-07-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.09 | 0 |
2016-07-05 | $10.30 | $10.30 | $10.26 | $10.26 | $10.09 | 2,100 |
2016-07-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 100 |
2016-06-30 | $10.30 | $10.40 | $10.30 | $10.40 | $10.23 | 2,278 |
2016-06-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.08 | 0 |
2016-06-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.08 | 0 |
2016-06-27 | $10.40 | $10.40 | $10.25 | $10.25 | $10.08 | 1,339 |
2016-06-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 0 |
2016-06-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 0 |
2016-06-22 | $10.40 | $10.40 | $10.39 | $10.40 | $10.23 | 1,625 |
2016-06-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 500 |
2016-06-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.28 | 0 |
2016-06-17 | $10.45 | $10.45 | $10.45 | $10.45 | $10.28 | 0 |
2016-06-16 | $10.45 | $10.45 | $10.45 | $10.45 | $10.28 | 0 |
2016-06-15 | $10.45 | $10.45 | $10.45 | $10.45 | $10.28 | 0 |
2016-06-14 | $10.45 | $10.45 | $10.45 | $10.45 | $10.28 | 800 |
2016-06-13 | $10.45 | $10.45 | $10.45 | $10.45 | $10.28 | 0 |
2016-06-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.28 | 0 |
2016-06-09 | $10.44 | $10.45 | $10.44 | $10.45 | $10.25 | 1,900 |
2016-06-08 | $10.44 | $10.44 | $10.44 | $10.44 | $10.24 | 1,100 |
2016-06-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.25 | 0 |
2016-06-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.25 | 0 |
2016-06-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.25 | 0 |
2016-06-02 | $10.44 | $10.45 | $10.44 | $10.45 | $10.25 | 1,731 |
2016-06-01 | $10.30 | $10.40 | $10.30 | $10.40 | $10.20 | 1,380 |
2016-05-31 | $10.35 | $10.35 | $10.35 | $10.35 | $10.15 | 0 |
2016-05-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.15 | 0 |
2016-05-26 | $10.35 | $10.35 | $10.35 | $10.35 | $10.15 | 0 |
2016-05-25 | $10.36 | $10.40 | $10.35 | $10.35 | $10.15 | 187,600 |
2016-05-24 | $10.33 | $10.35 | $10.33 | $10.35 | $10.15 | 1,670 |
2016-05-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.10 | 10 |
2016-05-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.10 | 0 |
2016-05-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.10 | 0 |
2016-05-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.10 | 1,120 |
2016-05-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.10 | 0 |
2016-05-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.10 | 500 |
2016-05-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.10 | 2,180 |
2016-05-12 | $10.26 | $10.30 | $10.26 | $10.30 | $10.11 | 3,653 |
2016-05-11 | $10.30 | $10.30 | $10.26 | $10.26 | $10.07 | 5,334 |
2016-05-10 | $10.30 | $10.30 | $10.27 | $10.30 | $10.10 | 24,500 |
2016-05-09 | $10.30 | $10.30 | $10.28 | $10.30 | $10.10 | 2,110 |
2016-05-06 | $10.20 | $10.25 | $10.20 | $10.25 | $10.06 | 750 |
2016-05-05 | $10.10 | $10.10 | $10.10 | $10.10 | $9.91 | 0 |
2016-05-04 | $10.10 | $10.10 | $10.10 | $10.10 | $9.91 | 0 |
2016-05-03 | $10.10 | $10.10 | $10.10 | $10.10 | $9.91 | 1,400 |
2016-05-02 | $10.05 | $10.05 | $10.05 | $10.05 | $9.86 | 0 |
2016-04-29 | $10.02 | $10.05 | $10.02 | $10.05 | $9.86 | 18,100 |
2016-04-28 | $10.02 | $10.02 | $10.02 | $10.02 | $9.83 | 500 |
2016-04-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 0 |
2016-04-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 24,403 |
2016-04-25 | $10.10 | $10.10 | $10.10 | $10.10 | $9.91 | 5,000 |
2016-04-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.52 | 27 |
2016-04-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 3,440 |
2016-04-20 | $9.99 | $10.05 | $9.99 | $10.00 | $9.81 | 3,300 |
2016-04-19 | $9.94 | $9.99 | $9.93 | $9.99 | $9.80 | 10,121 |
2016-04-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.75 | 1,800 |
2016-04-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.75 | 1,000 |
2016-04-14 | $9.80 | $9.90 | $9.80 | $9.90 | $9.71 | 5,900 |
2016-04-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 100 |
2016-04-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.54 | 0 |
2016-04-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.54 | 5,681 |
2016-04-08 | $9.72 | $9.72 | $9.70 | $9.72 | $9.54 | 23,702 |
2016-04-07 | $9.71 | $9.71 | $9.71 | $9.71 | $9.53 | 0 |
2016-04-06 | $9.70 | $9.71 | $9.70 | $9.71 | $9.53 | 3,500 |
2016-04-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.56 | 20,000 |
2016-04-04 | $9.67 | $9.67 | $9.67 | $9.67 | $9.49 | 0 |
2016-04-01 | $9.67 | $9.67 | $9.67 | $9.67 | $9.49 | 105 |
2016-03-31 | $9.75 | $9.75 | $9.67 | $9.67 | $9.49 | 1,700 |
2016-03-30 | $9.66 | $9.66 | $9.66 | $9.66 | $9.48 | 0 |
2016-03-29 | $9.67 | $9.67 | $9.66 | $9.66 | $9.48 | 400 |
2016-03-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.42 | 0 |
2016-03-24 | $9.60 | $9.60 | $9.60 | $9.60 | $9.42 | 25,000 |
2016-03-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.47 | 15,000 |
2016-03-22 | $9.50 | $9.65 | $9.50 | $9.65 | $9.47 | 1,314 |
2016-03-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.56 | 0 |
2016-03-18 | $9.75 | $9.94 | $9.75 | $9.75 | $9.56 | 8,500 |
2016-03-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.56 | 5,000 |
2016-03-16 | $9.65 | $9.65 | $9.50 | $9.50 | $9.32 | 1,300 |
2016-03-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.52 | 100 |
2016-03-14 | $9.78 | $9.80 | $9.55 | $9.55 | $9.37 | 11,800 |
2016-03-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.56 | 0 |
2016-03-10 | $9.80 | $9.85 | $9.70 | $9.75 | $9.56 | 18,200 |
2016-03-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 2,000 |
2016-03-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 5,500 |
2016-03-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 0 |
2016-03-04 | $9.86 | $9.90 | $9.86 | $9.86 | $9.67 | 7,600 |
2016-03-03 | $9.85 | $9.94 | $9.71 | $9.86 | $9.67 | 10,140 |
2016-03-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
2016-03-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.68 | 0 |
2016-02-29 | $9.95 | $9.95 | $9.85 | $9.90 | $9.68 | 25,638 |
2016-02-26 | $9.75 | $9.75 | $9.70 | $9.70 | $9.49 | 7,000 |
2016-02-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.49 | 3,000 |
2016-02-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.44 | 0 |
2016-02-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.44 | 0 |
2016-02-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.44 | 0 |
2016-02-19 | $9.85 | $9.85 | $9.65 | $9.65 | $9.44 | 1,500 |
2016-02-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.68 | 0 |
2016-02-17 | $9.85 | $9.90 | $9.85 | $9.90 | $9.68 | 5,285 |
2016-02-16 | $9.75 | $9.80 | $9.75 | $9.80 | $9.58 | 200 |
2016-02-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.49 | 2,000 |
2016-02-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.49 | 1,168 |
2016-02-10 | $9.65 | $9.75 | $9.65 | $9.75 | $9.54 | 500 |
2016-02-09 | $9.70 | $9.70 | $9.60 | $9.60 | $9.39 | 1,334 |
2016-02-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.54 | 8,300 |
2016-02-05 | $9.85 | $9.85 | $9.80 | $9.80 | $9.58 | 200 |
2016-02-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.63 | 0 |
2016-02-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.63 | 0 |
2016-02-02 | $9.90 | $9.90 | $9.85 | $9.85 | $9.63 | 4,800 |
2016-02-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.68 | 0 |
2016-01-29 | $9.90 | $9.90 | $9.85 | $9.90 | $9.68 | 6,450 |
2016-01-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.73 | 0 |
2016-01-27 | $9.92 | $9.95 | $9.92 | $9.95 | $9.73 | 15,000 |
2016-01-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.70 | 1,100 |
2016-01-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.70 | 0 |
2016-01-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.70 | 0 |
2016-01-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.70 | 0 |
2016-01-20 | $10.01 | $10.01 | $9.92 | $9.92 | $9.70 | 1,031 |
2016-01-19 | $10.02 | $10.02 | $10.01 | $10.01 | $9.79 | 2,600 |
2016-01-15 | $10.02 | $10.02 | $10.02 | $10.02 | $9.80 | 0 |
2016-01-14 | $10.02 | $10.02 | $10.02 | $10.02 | $9.80 | 0 |
2016-01-13 | $10.02 | $10.02 | $10.02 | $10.02 | $9.80 | 500 |
2016-01-12 | $10.02 | $10.02 | $10.02 | $10.02 | $9.80 | 0 |
2016-01-11 | $10.02 | $10.02 | $10.02 | $10.02 | $9.80 | 0 |
2016-01-08 | $10.02 | $10.02 | $10.02 | $10.02 | $9.80 | 2,000 |
2016-01-07 | $10.07 | $10.07 | $10.07 | $10.07 | $9.85 | 0 |
2016-01-06 | $10.07 | $10.07 | $10.07 | $10.07 | $9.85 | 0 |
2016-01-05 | $10.07 | $10.07 | $10.07 | $10.07 | $9.85 | 9,900 |
2016-01-04 | $10.02 | $10.02 | $10.02 | $10.02 | $9.80 | 7,000 |
2015-12-31 | $10.07 | $10.07 | $10.07 | $10.07 | $9.85 | 9,600 |
2015-12-30 | $10.05 | $10.05 | $10.02 | $10.02 | $9.80 | 20,622 |
2015-12-29 | $10.06 | $10.06 | $10.06 | $10.06 | $9.84 | 0 |
2015-12-28 | $10.06 | $10.06 | $10.06 | $10.06 | $9.84 | 0 |
2015-12-24 | $10.06 | $10.06 | $10.02 | $10.06 | $9.84 | 105,400 |
2015-12-23 | $10.06 | $10.06 | $10.06 | $10.06 | $9.84 | 0 |
2015-12-22 | $10.06 | $10.06 | $10.06 | $10.06 | $9.84 | 0 |
2015-12-21 | $10.06 | $10.06 | $10.06 | $10.06 | $9.84 | 0 |
2015-12-18 | $10.06 | $10.06 | $10.06 | $10.06 | $9.84 | 0 |
2015-12-17 | $10.06 | $10.06 | $10.06 | $10.06 | $9.84 | 0 |
2015-12-16 | $10.10 | $10.10 | $10.06 | $10.06 | $9.84 | 2,000 |
2015-12-15 | $10.10 | $10.10 | $10.10 | $10.10 | $9.88 | 0 |
2015-12-14 | $10.15 | $10.15 | $10.10 | $10.10 | $9.88 | 525 |
2015-12-11 | $10.16 | $10.16 | $10.10 | $10.10 | $9.88 | 26,582 |
2015-12-10 | $10.16 | $10.16 | $10.16 | $10.16 | $9.94 | 1,000 |
2015-12-09 | $10.16 | $10.16 | $10.16 | $10.16 | $9.94 | 10,000 |
2015-12-08 | $10.16 | $10.20 | $10.16 | $10.20 | $9.98 | 20,000 |
2015-12-07 | $10.20 | $10.20 | $10.20 | $10.20 | $9.98 | 0 |
2015-12-04 | $10.20 | $10.20 | $10.20 | $10.20 | $9.98 | 13,000 |
2015-12-03 | $10.16 | $10.16 | $10.16 | $10.16 | $9.94 | 0 |
2015-12-02 | $10.16 | $10.16 | $10.16 | $10.16 | $9.94 | 0 |
2015-12-01 | $10.15 | $10.16 | $10.15 | $10.16 | $9.94 | 10,500 |
2015-11-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.02 | 200 |
2015-11-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.02 | 433 |
2015-11-25 | $10.16 | $10.16 | $10.16 | $10.16 | $9.94 | 1,000 |
2015-11-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.02 | 0 |
2015-11-23 | $10.26 | $10.26 | $10.25 | $10.25 | $10.02 | 1,518 |
2015-11-20 | $10.26 | $10.30 | $10.26 | $10.30 | $10.07 | 1,467 |
2015-11-19 | $10.26 | $10.26 | $10.26 | $10.26 | $10.04 | 1,500 |
2015-11-18 | $10.25 | $10.26 | $10.25 | $10.26 | $10.04 | 1,000 |
2015-11-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.03 | 800 |
2015-11-16 | $10.45 | $10.45 | $10.45 | $10.45 | $10.22 | 0 |
2015-11-13 | $10.45 | $10.45 | $10.45 | $10.45 | $10.22 | 0 |
2015-11-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.22 | 3,900 |
2015-11-11 | $10.40 | $10.45 | $10.40 | $10.45 | $10.22 | 5,467 |
2015-11-10 | $10.35 | $10.40 | $10.35 | $10.40 | $10.17 | 1,200 |
2015-11-09 | $10.05 | $10.05 | $10.05 | $10.05 | $9.83 | 0 |
2015-11-06 | $10.05 | $10.05 | $10.05 | $10.05 | $9.83 | 0 |
2015-11-05 | $10.05 | $10.05 | $10.05 | $10.05 | $9.83 | 0 |
2015-11-04 | $10.05 | $10.05 | $10.05 | $10.05 | $9.83 | 13,500 |
2015-11-03 | $10.10 | $10.10 | $10.10 | $10.10 | $9.88 | 1,000 |
2015-11-02 | $10.15 | $10.15 | $10.15 | $10.15 | $9.93 | 1,400 |
2015-10-30 | $9.85 | $10.10 | $9.85 | $10.10 | $9.88 | 1,000 |
2015-10-29 | $9.50 | $9.60 | $9.50 | $9.60 | $9.39 | 600 |
2015-10-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.29 | 200 |
2015-10-27 | $9.44 | $9.50 | $9.44 | $9.48 | $9.27 | 7,650 |
2015-10-26 | $9.35 | $9.35 | $9.35 | $9.35 | $9.14 | 0 |
2015-10-23 | $9.44 | $9.44 | $9.35 | $9.35 | $9.14 | 300 |
2015-10-22 | $9.30 | $9.47 | $9.30 | $9.47 | $9.26 | 400 |
2015-10-21 | $9.45 | $9.45 | $9.45 | $9.45 | $9.24 | 0 |
2015-10-20 | $9.45 | $9.45 | $9.45 | $9.45 | $9.24 | 0 |
2015-10-19 | $9.45 | $9.45 | $9.45 | $9.45 | $9.24 | 0 |
2015-10-16 | $9.45 | $9.45 | $9.45 | $9.45 | $9.24 | 0 |
2015-10-15 | $9.40 | $9.45 | $9.40 | $9.45 | $9.24 | 250 |
2015-10-14 | $9.45 | $9.45 | $9.45 | $9.45 | $9.24 | 0 |
2015-10-13 | $9.45 | $9.45 | $9.45 | $9.45 | $9.24 | 0 |
2015-10-12 | $9.45 | $9.45 | $9.45 | $9.45 | $9.24 | 300 |
2015-10-09 | $9.45 | $9.45 | $9.45 | $9.45 | $9.24 | 0 |
2015-10-08 | $9.45 | $9.45 | $9.45 | $9.45 | $9.24 | 126 |
2015-10-07 | $9.45 | $9.45 | $9.45 | $9.45 | $9.24 | 0 |
2015-10-06 | $9.45 | $9.45 | $9.45 | $9.45 | $9.24 | 100 |
2015-10-05 | $9.02 | $9.02 | $9.02 | $9.02 | $8.82 | 0 |
2015-10-02 | $9.02 | $9.02 | $9.02 | $9.02 | $8.82 | 1,500 |
2015-10-01 | $8.99 | $9.10 | $8.99 | $9.02 | $8.82 | 17,386 |
2015-09-30 | $8.95 | $8.95 | $8.95 | $8.95 | $8.75 | 1,904 |
2015-09-29 | $8.95 | $8.99 | $8.95 | $8.99 | $8.79 | 1,830 |
2015-09-28 | $8.99 | $8.99 | $8.95 | $8.95 | $8.75 | 5,730 |
2015-09-25 | $8.90 | $9.00 | $8.90 | $9.00 | $8.80 | 400 |
2015-09-24 | $8.80 | $8.90 | $8.80 | $8.90 | $8.70 | 1,400 |
2015-09-23 | $8.74 | $8.80 | $8.74 | $8.80 | $8.61 | 14,400 |
2015-09-22 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 0 |
2015-09-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 5,000 |
2015-09-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 0 |
2015-09-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 5,000 |
2015-09-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 1,035 |
2015-09-15 | $8.75 | $8.75 | $8.65 | $8.65 | $8.46 | 3,600 |
2015-09-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 0 |
2015-09-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 268 |
2015-09-10 | $8.50 | $8.65 | $8.50 | $8.65 | $8.46 | 1,700 |
2015-09-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.31 | 2,000 |
2015-09-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.31 | 0 |
2015-09-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.31 | 500 |
2015-09-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.31 | 1,000 |
2015-09-02 | $8.40 | $8.40 | $8.40 | $8.40 | $8.22 | 0 |
2015-09-01 | $8.40 | $8.40 | $8.40 | $8.40 | $8.22 | 0 |
2015-08-31 | $8.40 | $8.40 | $8.40 | $8.40 | $8.22 | 0 |
FirstAtlantic Financial Holdings Inc (FFHD) News Headlines
Recent FirstAtlantic Financial Holdings Inc (FFHD) News
Similar Companies to FirstAtlantic Financial Holdings Inc (FFHD) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |