FBNK - First Connecticut Bancorp, Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 201828.9928.9928.9928.9928.99-
Oct 09, 201828.9928.9928.9928.9928.99-
Oct 08, 201828.9928.9928.9928.9928.99-
Oct 05, 201828.9928.9928.9928.9928.99-
Oct 04, 201828.9928.9928.9928.9928.99-
Oct 03, 201828.9928.9928.9928.9928.99-
Oct 02, 201828.9928.9928.9928.9928.99-
Oct 01, 201829.6029.7428.9928.9928.992,250,867
Sep 28, 201829.3529.7029.0029.5529.55153,475
Sep 27, 201829.6029.9029.2529.4029.4050,074
Sep 26, 201830.1530.2029.6029.6029.6065,874
Sep 25, 201830.2530.3030.0030.1030.1030,807
Sep 24, 201830.9031.0030.1030.2030.2045,584
Sep 21, 201830.7531.0530.6531.0531.05215,510
Sep 20, 201830.6031.0030.6030.9030.90144,884
Sep 19, 201830.0530.5230.0530.4530.4564,700
Sep 18, 201830.3530.3529.9530.1030.1071,555
Sep 17, 201830.4030.5030.2030.4030.4085,140
Sep 14, 201830.5530.5530.3030.3530.3555,729
Sep 13, 201830.9530.9530.2030.2530.2526,150
Sep 12, 201831.2531.3030.6530.7030.7051,782
Sep 11, 201831.4531.5531.3031.3031.3024,774
Sep 10, 201831.7031.7531.4031.5031.5032,744
Sep 07, 201831.7031.7531.4531.5531.5547,951
Sep 06, 201831.6031.9031.6031.6531.6557,976
Sep 06, 20180.17 Dividend
Sep 05, 201831.6031.9531.6031.9531.7883,227
Sep 04, 201831.6031.7531.4531.6531.4864,939
Aug 31, 201831.6031.7031.4531.7031.53108,225
Aug 30, 201831.7531.9031.6031.6031.4340,601
Aug 29, 201832.0032.0031.7031.8531.68119,290
Aug 28, 201832.0032.2031.8531.9531.7864,610
Aug 27, 201832.0032.2031.9032.0031.8377,432
Aug 24, 201832.0032.0531.8031.9031.7330,328
Aug 23, 201832.1732.2031.9032.0531.8855,566
Aug 22, 201832.1532.3031.9532.1031.9368,459
Aug 21, 201831.9032.4031.9032.2532.08140,523
Aug 20, 201831.9032.0531.7531.9031.7362,679
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.