FCBI - Frederick County Bancorp, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 10, 202036.1036.1036.0036.0036.00600
Jan 10, 202036.1036.1036.0036.0036.00600
Jan 09, 202036.1836.2036.1836.1836.183,998
Jan 08, 202036.2236.2236.1836.1836.181,200
Jan 07, 202037.3237.3237.3237.3237.32-
Jan 06, 202037.3237.3237.3237.3237.32-
Jan 03, 202037.3237.3237.3237.3237.32-
Jan 02, 202037.3237.3237.3237.3237.32100
Dec 31, 201936.9337.4436.9337.4437.443,900
Dec 30, 201937.0037.0036.6836.7736.771,605
Dec 27, 201936.5036.5036.5036.5036.50200
Dec 26, 201936.9336.9336.9336.9336.93198
Dec 24, 201936.6836.6836.6836.6836.68-
Dec 23, 201936.6836.6836.6836.6836.68205
Dec 20, 201936.3936.4336.3936.4336.43498
Dec 19, 201936.3336.4336.3336.4336.431,550
Dec 18, 201935.8035.9035.7135.7135.71700
Dec 17, 201935.6136.1334.9936.0036.009,032
Dec 16, 201935.4435.9335.4435.9335.935,220
Dec 13, 201935.5335.5335.5335.5335.53-
Dec 12, 201934.3435.5334.3435.5335.53200
Dec 11, 201934.4334.8334.4334.8334.83200
Dec 10, 201934.6334.6334.6334.6334.63-
Dec 09, 201934.6334.6334.6334.6334.63-
Dec 06, 201934.6334.6334.6334.6334.63600
Dec 05, 201934.2034.2034.2034.2034.20-
Dec 04, 201934.2034.2034.2034.2034.20100
Dec 03, 201934.4834.4834.4834.4834.48700
Dec 02, 201934.4034.4034.2034.3434.341,327
Nov 29, 201934.7434.7434.7434.7434.74-
Nov 27, 201934.7334.7434.7334.7434.74400
Nov 26, 201934.7934.7934.7534.7534.75300
Nov 25, 201934.7934.8834.7234.8834.881,800
Nov 22, 201934.5034.5034.5034.5034.50602
Nov 21, 201934.8334.8334.7234.7234.72800
Nov 20, 201934.6934.6934.6034.6034.60600
Nov 19, 201934.8934.8934.8934.8934.89400
Nov 18, 201934.7334.7334.7334.7334.73-
Nov 15, 201934.5034.7334.5034.7334.732,701
Nov 14, 201934.0134.0134.0034.0034.001,300
Nov 13, 201934.4834.4834.0234.0234.02507
Nov 12, 201933.7533.7533.7533.7533.75167
Nov 11, 201935.0035.0035.0035.0035.00-
Nov 08, 201935.0035.4035.0035.0035.00419
Nov 07, 201934.7334.7334.7334.7334.73-
Nov 06, 201934.7334.7334.7334.7334.73788
Nov 05, 201934.4834.7334.4834.6034.602,200
Nov 04, 201934.0035.8333.0834.4834.484,784
Nov 01, 201933.9034.0033.9034.0034.003,202
Oct 31, 201933.7033.7033.7033.7033.70-
Oct 30, 201933.6933.8833.5033.7033.705,090
Oct 29, 201933.6933.6933.6933.6933.69440
Oct 28, 201933.6933.6933.6933.6933.691,200
Oct 25, 201933.3333.4833.3333.4833.48617
Oct 24, 201933.1833.1833.1833.1833.18-
Oct 23, 201933.1833.1833.1833.1833.18-
Oct 22, 201933.0033.1832.5533.1833.18727
Oct 21, 201933.0033.0033.0033.0033.00-
Oct 18, 201933.0033.0033.0033.0033.00-
Oct 17, 201933.0033.0033.0033.0033.00-
Oct 16, 201933.0033.0033.0033.0033.00-
Oct 15, 201933.0033.0033.0033.0033.00-
Oct 14, 201932.5033.0031.8933.0033.002,495
Oct 11, 201933.8933.8933.8933.8933.89-
Oct 10, 201933.8933.8933.8933.8933.89-
Oct 10, 20190.08 Dividend
Oct 09, 201933.8933.8933.8933.8933.81-
Oct 08, 201933.8933.8933.8933.8933.81-
Oct 07, 201933.8933.8933.8933.8933.81-
Oct 04, 201933.0033.8932.9033.8933.811,806
Oct 03, 201933.5033.5033.5033.5033.42-
Oct 02, 201933.3033.5033.3033.5033.42200
Oct 01, 201934.0034.0034.0034.0033.92100
Sep 30, 201934.3034.3033.3134.0033.92778
Sep 27, 201933.7533.7533.7533.7533.67957
Sep 26, 201934.0034.0034.0034.0033.92900
Sep 25, 201934.4334.4934.3934.4934.415,150
Sep 24, 201934.0034.4534.0034.3234.241,700
Sep 23, 201934.5934.5934.5934.5934.51-
Sep 20, 201934.5934.5934.5934.5934.51146
Sep 19, 201934.5034.5034.5034.5034.42-
Sep 18, 201934.5034.5034.5034.5034.42-
Sep 17, 201934.5034.5034.5034.5034.42-
Sep 16, 201934.5034.5034.5034.5034.42-
Sep 13, 201933.9334.5033.9334.5034.421,379
Sep 12, 201933.5933.5933.5933.5933.51600
Sep 11, 201933.2333.4933.2333.4933.412,855
Sep 10, 201932.9332.9332.9332.9332.851,200
Sep 09, 201932.6832.6832.6832.6832.60-
Sep 06, 201932.6832.6832.6832.6832.601,100
Sep 05, 201932.6832.6832.6832.6832.60301
Sep 04, 201932.4032.4532.2732.2732.19501
Sep 03, 201931.8032.4531.8032.4532.371,253
Aug 30, 201932.5932.5932.5932.5932.51-
Aug 29, 201932.5932.5932.5932.5932.51-
Aug 28, 201932.5932.5932.5932.5932.51-
Aug 27, 201932.5932.5932.5932.5932.51-
Aug 26, 201932.3732.5931.7532.5932.511,300
Aug 23, 201934.5034.5034.5034.5034.42-
Aug 22, 201934.5034.5034.5034.5034.42-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...