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 (%)
Feb 28, 2017 48.85 49.10 48.60 48.60 324,978 -0.45(-0.92%)
Feb 27, 2017 49.40 49.60 48.92 49.05 290,754 -0.15(-0.30%)
Feb 24, 2017 49.05 49.75 49.00 49.20 362,638 -0.55(-1.11%)
Feb 23, 2017 50.05 50.05 48.70 49.75 225,694 -0.20(-0.40%)
Feb 22, 2017 49.90 50.15 49.45 49.95 332,679 -0.10(-0.20%)
Feb 21, 2017 49.25 50.10 49.15 50.05 424,017 +0.85(+1.73%)
Feb 17, 2017 49.20 49.20 49.20 0 +0.20(+0.41%)
Feb 16, 2017 48.40 49.00 48.25 49.00 432,638 +0.50(+1.03%)
Feb 15, 2017 47.70 48.55 47.40 48.50 310,186 +0.85(+1.78%)
Feb 14, 2017 46.45 47.70 46.30 47.65 217,468 +0.95(+2.03%)
Feb 13, 2017 46.45 46.90 46.15 46.70 618,139 +0.35(+0.76%)
Feb 10, 2017 46.25 46.50 45.80 46.35 318,930 +0.35(+0.76%)
Feb 09, 2017 44.90 46.10 44.90 46.00 283,047 +1.15(+2.56%)
Feb 08, 2017 45.10 45.10 44.45 44.85 222,616 -0.60(-1.32%)
Feb 07, 2017 46.05 46.15 45.27 45.45 207,063 -0.55(-1.20%)
Feb 06, 2017 46.10 46.55 45.90 46.00 206,134 -0.40(-0.86%)
Feb 03, 2017 46.10 46.58 45.80 46.40 169,125 +1.10(+2.43%)
Feb 02, 2017 45.60 45.95 45.10 45.30 276,760 -0.65(-1.41%)
Feb 01, 2017 47.40 47.90 45.90 45.95 201,556 -1.00(-2.13%)
Jan 31, 2017 46.20 47.10 46.20 46.95 424,931 +0.35(+0.75%)
Jan 30, 2017 46.95 46.95 45.85 46.60 230,772 -0.65(-1.38%)
Jan 27, 2017 48.05 48.35 47.20 47.25 256,319 -1.00(-2.07%)
Jan 26, 2017 48.15 49.40 47.70 48.25 370,407 +1.35(+2.88%)
Jan 25, 2017 47.10 47.35 46.50 46.90 221,863 +0.35(+0.75%)
Jan 24, 2017 45.65 46.65 45.35 46.55 158,714 +1.05(+2.31%)
Jan 23, 2017 45.60 45.85 45.00 45.50 145,451 -0.20(-0.44%)
Jan 20, 2017 45.70 46.15 45.60 45.70 203,779 +0.00(+0.00%)
Jan 19, 2017 46.00 46.40 45.50 45.70 232,220 -0.30(-0.65%)
Jan 18, 2017 45.50 46.05 45.05 46.00 301,677 +0.60(+1.32%)
Jan 17, 2017 46.70 46.70 45.25 45.40 298,754 -1.80(-3.81%)
Jan 13, 2017 47.20 47.20 47.20 0 +0.35(+0.75%)
Jan 12, 2017 47.85 47.85 46.50 46.85 218,280 -1.10(-2.29%)
Jan 11, 2017 47.80 47.95 46.77 47.95 331,405 -0.25(-0.52%)
Jan 10, 2017 47.70 48.45 47.60 48.20 159,618 +0.55(+1.15%)
Jan 09, 2017 48.35 48.35 47.60 47.65 250,853 -1.05(-2.16%)
Jan 06, 2017 48.65 48.90 48.05 48.70 180,878 +0.35(+0.72%)
Jan 05, 2017 48.95 48.95 47.80 48.35 283,131 -0.70(-1.43%)
Jan 04, 2017 48.20 49.05 47.85 49.05 213,642 +1.00(+2.08%)
Jan 03, 2017 48.45 48.60 47.35 48.05 216,422 +0.35(+0.73%)
Dec 30, 2016 47.70 47.70 47.70 0 -0.15(-0.31%)
Dec 29, 2016 48.25 48.45 47.52 47.85 195,325 -0.30(-0.62%)
Dec 28, 2016 48.80 48.80 48.15 48.15 223,939 -0.65(-1.33%)
Dec 27, 2016 48.35 48.90 48.05 48.80 255,978 +0.65(+1.35%)
Dec 23, 2016 48.15 48.15 48.15 0 +0.35(+0.73%)
Dec 22, 2016 47.20 47.85 47.00 47.80 232,619 +0.55(+1.16%)
Dec 21, 2016 46.40 47.45 46.10 47.25 273,424 +1.00(+2.16%)
Dec 20, 2016 46.00 46.65 45.85 46.25 350,698 +0.35(+0.76%)
Dec 19, 2016 46.35 46.45 45.80 45.90 534,106 -0.50(-1.08%)
Dec 16, 2016 46.45 46.50 45.85 46.40 1,338,976 +0.00(+0.00%)
Dec 15, 2016 46.45 46.95 46.20 46.40 491,986 +0.00(+0.00%)
Dec 14, 2016 46.45 47.02 46.10 46.40 300,887 -0.35(-0.75%)
Dec 13, 2016 47.10 47.25 46.40 46.75 418,600 -0.15(-0.32%)
Dec 12, 2016 47.25 47.60 46.75 46.90 430,168 -0.35(-0.74%)
Dec 09, 2016 46.95 47.25 46.30 47.25 512,435 +0.40(+0.85%)
Dec 08, 2016 46.65 47.10 46.45 46.85 382,207 +0.40(+0.86%)
Dec 07, 2016 45.80 46.55 45.60 46.45 435,946 +0.60(+1.31%)
Dec 06, 2016 45.15 46.00 45.15 45.85 770,059 +0.95(+2.12%)
Dec 05, 2016 44.95 45.35 44.80 44.90 447,644 +0.20(+0.45%)
Dec 02, 2016 44.90 45.15 44.40 44.70 739,318 -0.25(-0.56%)
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.