Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fcb Financial Holdings Inc (NY: FCB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 61.35 61.70 60.75 60.95 183,367 -0.65(-1.06%)
May 30, 2018 60.50 61.80 60.35 61.60 302,768 +1.85(+3.10%)
May 29, 2018 60.45 60.80 59.10 59.75 326,914 -1.65(-2.69%)
May 25, 2018 61.40 61.40 61.40 0 -0.20(-0.32%)
May 24, 2018 61.10 61.75 60.55 61.60 321,055 +0.20(+0.33%)
May 23, 2018 61.00 61.60 61.00 61.40 215,478 +0.15(+0.24%)
May 22, 2018 60.25 61.50 60.00 61.25 238,266 +0.95(+1.58%)
May 21, 2018 60.85 61.00 60.10 60.30 270,778 -0.45(-0.74%)
May 18, 2018 60.15 61.00 59.75 60.75 679,016 +0.80(+1.33%)
May 17, 2018 59.10 60.20 59.10 59.95 506,212 +0.65(+1.10%)
May 16, 2018 59.35 59.50 59.05 59.30 782,913 +0.10(+0.17%)
May 15, 2018 59.45 60.10 59.15 59.20 579,569 -0.30(-0.50%)
May 14, 2018 60.15 60.30 59.05 59.50 240,002 -0.50(-0.83%)
May 11, 2018 60.05 60.70 59.85 60.00 157,984 +0.15(+0.25%)
May 10, 2018 59.65 60.15 59.10 59.85 232,836 +0.20(+0.34%)
May 09, 2018 60.25 60.25 59.50 59.65 453,529 -0.25(-0.42%)
May 08, 2018 59.10 60.00 59.00 59.90 264,382 +0.85(+1.44%)
May 07, 2018 59.35 59.50 58.70 59.05 223,067 +0.00(+0.00%)
May 04, 2018 58.35 59.60 57.70 59.05 137,368 +0.30(+0.51%)
May 03, 2018 58.50 59.30 58.15 58.75 297,708 -0.10(-0.17%)
May 02, 2018 58.50 59.30 58.15 58.85 189,385 +0.50(+0.86%)
May 01, 2018 57.75 58.45 56.65 58.35 237,797 +0.55(+0.95%)
Apr 30, 2018 59.20 59.60 57.80 57.80 152,079 -1.15(-1.95%)
Apr 27, 2018 59.30 59.90 58.90 58.95 151,454 -0.30(-0.51%)
Apr 26, 2018 59.50 59.90 58.90 59.25 256,342 +0.00(+0.00%)
Apr 25, 2018 58.45 60.20 57.70 59.25 551,675 +1.45(+2.51%)
Apr 24, 2018 58.60 58.70 57.15 57.80 265,755 -0.45(-0.77%)
Apr 23, 2018 58.65 59.35 57.95 58.25 311,064 +0.15(+0.26%)
Apr 20, 2018 56.00 58.15 55.95 58.10 405,319 +2.10(+3.75%)
Apr 19, 2018 56.00 56.40 55.65 56.00 575,954 -0.05(-0.09%)
Apr 18, 2018 56.75 57.20 56.05 56.05 456,469 -0.70(-1.23%)
Apr 17, 2018 57.35 57.55 56.65 56.75 541,259 -0.40(-0.70%)
Apr 16, 2018 56.40 57.70 56.05 57.15 556,336 +0.90(+1.60%)
Apr 13, 2018 53.35 56.35 52.05 56.25 2,371,458 +3.35(+6.33%)
Apr 12, 2018 52.70 53.35 52.35 52.90 176,618 +0.45(+0.86%)
Apr 11, 2018 52.20 52.85 52.05 52.45 448,564 -0.15(-0.29%)
Apr 10, 2018 51.45 52.70 51.15 52.60 347,331 +1.85(+3.65%)
Apr 09, 2018 51.45 51.95 50.65 50.75 174,188 -0.20(-0.39%)
Apr 06, 2018 51.70 52.10 50.30 50.95 297,101 -1.20(-2.30%)
Apr 05, 2018 52.25 52.30 51.35 52.15 147,867 +0.35(+0.68%)
Apr 04, 2018 50.50 52.15 50.50 51.80 200,350 +0.35(+0.68%)
Apr 03, 2018 50.50 51.45 50.30 51.45 308,222 +1.15(+2.29%)
Apr 02, 2018 50.90 51.27 49.55 50.30 202,379 -0.80(-1.57%)
Mar 29, 2018 51.10 51.10 51.10 0 +0.05(+0.10%)
Mar 28, 2018 50.65 51.45 50.10 51.05 458,660 +0.60(+1.19%)
Mar 27, 2018 52.25 52.25 50.20 50.45 268,455 -1.75(-3.35%)
Mar 26, 2018 51.75 52.70 51.25 52.20 313,602 +1.25(+2.45%)
Mar 23, 2018 53.25 53.65 50.75 50.95 335,984 -2.35(-4.41%)
Mar 22, 2018 54.80 55.11 53.30 53.30 288,823 -2.80(-4.99%)
Mar 21, 2018 56.05 56.50 55.55 56.10 126,580 +0.25(+0.45%)
Mar 20, 2018 56.25 56.40 55.80 55.85 111,084 -0.15(-0.27%)
Mar 19, 2018 56.15 56.20 55.30 56.00 271,117 -0.10(-0.18%)
Mar 16, 2018 56.45 57.00 56.10 56.10 529,147 -0.45(-0.80%)
Mar 15, 2018 56.25 56.65 55.85 56.55 138,011 +0.50(+0.89%)
Mar 14, 2018 57.05 57.20 55.85 56.05 108,852 -0.70(-1.23%)
Mar 13, 2018 57.00 57.10 56.40 56.75 162,496 +0.05(+0.09%)
Mar 12, 2018 57.30 57.55 56.00 56.70 276,098 -0.50(-0.87%)
Mar 09, 2018 56.95 57.25 56.45 57.20 269,473 +0.75(+1.33%)
Mar 08, 2018 57.45 57.90 56.35 56.45 199,951 -0.80(-1.40%)
Mar 07, 2018 57.60 57.25 310,008 +0.90(+1.60%)
Mar 06, 2018 55.85 56.40 55.10 56.35 213,269 +0.70(+1.26%)
Mar 05, 2018 54.70 55.85 53.70 55.65 192,329 +0.55(+1.00%)
Mar 02, 2018 53.50 55.25 53.05 55.10 185,096 +1.35(+2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.