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 (%)
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%)
Mar 01, 2018 53.75 54.15 52.80 53.75 281,465 +0.10(+0.19%)
Feb 28, 2018 54.95 55.55 53.55 53.65 207,271 -1.00(-1.83%)
Feb 27, 2018 55.95 56.75 54.60 54.65 227,106 -1.25(-2.24%)
Feb 26, 2018 55.95 56.15 55.10 55.90 103,149 +0.20(+0.36%)
Feb 23, 2018 54.90 55.70 54.60 55.70 119,544 +1.10(+2.01%)
Feb 22, 2018 55.65 55.98 54.40 54.60 121,646 -0.80(-1.44%)
Feb 21, 2018 55.15 56.05 55.15 55.40 127,043 +0.40(+0.73%)
Feb 20, 2018 55.40 55.85 54.90 55.00 90,386 -0.55(-0.99%)
Feb 16, 2018 55.55 55.55 55.55 0 +0.10(+0.18%)
Feb 15, 2018 55.80 55.80 55.20 55.45 137,773 +0.25(+0.45%)
Feb 14, 2018 53.55 55.33 53.55 55.20 136,550 +1.30(+2.41%)
Feb 13, 2018 53.05 53.95 52.85 53.90 75,490 +0.45(+0.84%)
Feb 12, 2018 53.55 53.95 52.50 53.45 111,407 +0.20(+0.38%)
Feb 09, 2018 53.05 53.70 51.55 53.25 176,227 +1.00(+1.91%)
Feb 08, 2018 54.70 54.95 52.15 52.25 294,274 -2.30(-4.22%)
Feb 07, 2018 54.30 55.00 53.90 54.55 205,947 +0.20(+0.37%)
Feb 06, 2018 52.00 54.40 52.00 54.35 258,098 +0.35(+0.65%)
Feb 05, 2018 54.75 55.70 53.30 54.00 134,940 -1.45(-2.61%)
Feb 02, 2018 55.45 56.10 55.05 55.45 166,607 -0.15(-0.27%)
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.