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