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

First Choice Bancorp (NQ: FCBP )

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 (%)
Jul 31, 2020 14.57 14.57 14.24 14.41 15,544 -0.16(-1.11%)
Jul 30, 2020 14.84 14.93 14.53 14.57 24,861 -0.39(-2.61%)
Jul 29, 2020 14.89 15.20 14.66 14.96 17,582 +0.19(+1.29%)
Jul 28, 2020 14.66 15.09 14.66 14.77 29,812 +0.04(+0.26%)
Jul 27, 2020 15.17 15.17 14.53 14.73 4,521 -0.49(-3.19%)
Jul 24, 2020 14.94 15.39 14.63 15.21 25,312 +0.37(+2.50%)
Jul 23, 2020 14.61 15.09 14.40 14.84 24,510 +0.13(+0.91%)
Jul 22, 2020 14.76 14.90 14.55 14.71 10,110 -0.26(-1.72%)
Jul 21, 2020 14.63 15.04 14.58 14.97 17,360 +0.57(+3.97%)
Jul 20, 2020 14.72 14.76 14.40 14.40 6,224 -0.38(-2.58%)
Jul 17, 2020 14.99 15.23 14.76 14.78 21,636 -0.46(-3.00%)
Jul 16, 2020 14.70 15.63 14.64 15.23 26,789 +0.50(+3.43%)
Jul 15, 2020 14.75 15.25 14.42 14.73 43,311 +0.27(+1.84%)
Jul 14, 2020 14.16 14.49 14.15 14.46 10,414 +0.10(+0.73%)
Jul 13, 2020 14.54 14.63 13.95 14.36 20,322 -0.11(-0.79%)
Jul 10, 2020 13.93 14.51 13.89 14.47 9,662 +0.49(+3.47%)
Jul 09, 2020 14.18 14.74 13.70 13.99 23,402 -0.36(-2.52%)
Jul 08, 2020 14.42 14.57 13.67 14.35 14,292 -0.17(-1.18%)
Jul 07, 2020 14.73 15.01 14.23 14.52 27,528 -0.40(-2.68%)
Jul 06, 2020 15.52 15.52 14.74 14.92 21,983 -0.34(-2.25%)
Jul 02, 2020 15.71 15.80 15.01 15.26 18,800 -0.23(-1.48%)
Jul 01, 2020 15.13 15.59 15.13 15.49 32,554 -0.10(-0.67%)
Jun 30, 2020 14.94 15.60 14.65 15.60 27,600 +0.61(+4.07%)
Jun 29, 2020 15.28 15.60 14.89 14.99 41,607 -0.63(-4.02%)
Jun 26, 2020 14.16 16.28 13.33 15.61 149,667 +1.20(+8.32%)
Jun 25, 2020 13.67 14.54 13.67 14.41 19,395 +0.67(+4.85%)
Jun 24, 2020 14.07 14.33 13.47 13.75 23,600 -0.57(-3.99%)
Jun 23, 2020 15.13 15.13 14.23 14.32 21,116 -0.53(-3.59%)
Jun 22, 2020 13.82 14.85 13.67 14.85 17,195 +0.72(+5.12%)
Jun 19, 2020 14.41 15.49 13.81 14.13 47,158 -0.05(-0.34%)
Jun 18, 2020 14.17 14.46 13.95 14.18 4,812 -0.11(-0.80%)
Jun 17, 2020 14.73 15.16 14.18 14.29 21,161 -0.37(-2.53%)
Jun 16, 2020 15.06 15.21 14.41 14.66 31,002 +0.39(+2.73%)
Jun 15, 2020 14.24 14.61 13.82 14.27 30,150 -0.36(-2.47%)
Jun 12, 2020 14.98 15.01 14.48 14.63 40,856 +0.82(+5.96%)
Jun 11, 2020 16.00 16.00 13.81 13.81 68,663 -2.47(-15.18%)
Jun 10, 2020 17.67 18.02 16.10 16.28 39,913 -1.48(-8.31%)
Jun 09, 2020 17.22 18.23 16.98 17.76 55,712 +0.69(+4.02%)
Jun 08, 2020 16.63 17.25 16.63 17.07 23,488 +0.77(+4.73%)
Jun 05, 2020 16.28 17.26 16.00 16.30 48,313 +0.71(+4.58%)
Jun 04, 2020 14.18 15.85 14.18 15.59 70,360 +1.30(+9.13%)
Jun 03, 2020 13.93 14.75 13.85 14.28 43,069 +0.42(+3.02%)
Jun 02, 2020 13.63 13.94 13.58 13.86 18,911 +0.34(+2.54%)
Jun 01, 2020 13.45 13.66 13.43 13.52 21,359 +0.14(+1.07%)
May 29, 2020 13.60 13.88 13.38 13.38 15,754 -0.32(-2.36%)
May 28, 2020 13.88 13.88 13.70 13.70 20,647 -0.03(-0.21%)
May 27, 2020 13.75 13.81 13.34 13.73 46,008 +0.36(+2.71%)
May 26, 2020 13.63 13.81 13.24 13.37 33,786 -0.05(-0.35%)
May 22, 2020 13.42 13.44 12.85 13.42 29,513 +0.08(+0.57%)
May 21, 2020 13.50 13.52 13.26 13.34 21,090 -0.15(-1.13%)
May 20, 2020 13.39 13.61 13.03 13.49 53,326 +0.35(+2.68%)
May 19, 2020 13.19 13.42 12.39 13.14 65,640 -0.07(-0.50%)
May 18, 2020 13.23 13.70 13.04 13.20 81,502 +0.34(+2.62%)
May 15, 2020 12.10 12.95 12.02 12.87 22,241 +0.64(+5.20%)
May 14, 2020 11.78 12.28 11.59 12.23 50,859 +0.22(+1.87%)
May 13, 2020 11.83 12.32 11.71 12.01 67,885 -0.01(-0.08%)
May 12, 2020 12.61 12.66 11.94 12.02 30,686 -0.45(-3.60%)
May 11, 2020 12.95 13.18 12.47 12.47 27,094 -0.58(-4.44%)
May 08, 2020 13.06 13.59 12.98 13.05 22,348 +0.24(+1.90%)
May 07, 2020 12.73 13.78 12.48 12.80 11,843 +0.28(+2.24%)
May 06, 2020 13.12 14.28 12.20 12.52 15,451 -0.35(-2.69%)
May 05, 2020 14.07 14.15 12.87 12.87 21,802 -0.94(-6.77%)
May 04, 2020 12.86 13.92 12.74 13.80 8,193 +0.58(+4.38%)
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.