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 29, 2015 28.85 28.98 28.26 28.77 180,046 -0.02(-0.07%)
May 28, 2015 28.62 28.90 28.46 28.79 138,543 +0.03(+0.10%)
May 27, 2015 28.60 28.80 28.40 28.76 430,738 +0.27(+0.95%)
May 26, 2015 28.78 28.90 28.46 28.49 293,940 -0.41(-1.42%)
May 22, 2015 28.72 28.90 28.90 28.90 140,000 +0.15(+0.52%)
May 21, 2015 29.00 29.10 28.74 28.75 98,494 -0.28(-0.96%)
May 20, 2015 29.44 29.53 28.96 29.03 157,454 -0.35(-1.19%)
May 19, 2015 29.19 29.56 29.00 29.38 187,618 +0.28(+0.96%)
May 18, 2015 28.96 29.36 28.87 29.10 216,952 +0.09(+0.31%)
May 15, 2015 28.92 29.06 28.80 29.01 160,956 +0.08(+0.28%)
May 14, 2015 28.90 29.10 28.82 28.93 182,578 +0.11(+0.38%)
May 13, 2015 28.32 29.24 27.88 28.82 597,298 +0.60(+2.13%)
May 12, 2015 26.95 28.30 26.95 28.22 684,984 +1.21(+4.48%)
May 11, 2015 26.68 27.03 26.63 27.01 352,584 +0.36(+1.35%)
May 08, 2015 26.79 26.89 26.62 26.65 194,912 -0.07(-0.26%)
May 07, 2015 26.98 27.17 26.55 26.72 261,186 -0.23(-0.85%)
May 06, 2015 26.81 27.16 26.81 26.95 810,059 +0.20(+0.75%)
May 05, 2015 26.71 26.94 26.63 26.75 319,797 +0.02(+0.07%)
May 04, 2015 26.80 26.95 26.58 26.73 281,055 -0.02(-0.07%)
May 01, 2015 26.73 26.80 26.57 26.75 232,226 -0.01(-0.04%)
Apr 30, 2015 26.74 26.94 26.41 26.76 209,933 +0.03(+0.11%)
Apr 29, 2015 26.67 26.96 26.54 26.73 132,957 -0.01(-0.04%)
Apr 28, 2015 26.32 26.87 26.29 26.74 220,255 +0.56(+2.14%)
Apr 27, 2015 26.60 26.69 25.77 26.18 211,741 -0.34(-1.28%)
Apr 24, 2015 27.11 27.13 26.42 26.52 597,679 -0.08(-0.30%)
Apr 23, 2015 26.57 26.74 26.43 26.60 115,900 +0.01(+0.04%)
Apr 22, 2015 26.83 27.06 26.44 26.59 107,352 -0.14(-0.52%)
Apr 21, 2015 26.79 26.89 26.63 26.73 139,090 +0.03(+0.11%)
Apr 20, 2015 26.83 26.98 26.57 26.70 89,896 -0.06(-0.22%)
Apr 17, 2015 26.83 26.92 26.55 26.76 73,984 -0.25(-0.93%)
Apr 16, 2015 26.96 27.31 26.87 27.01 110,632 +0.09(+0.33%)
Apr 15, 2015 26.60 27.15 26.51 26.92 205,943 +0.32(+1.20%)
Apr 14, 2015 26.91 27.02 26.56 26.60 119,004 -0.30(-1.12%)
Apr 13, 2015 27.15 27.36 26.83 26.90 184,603 -0.28(-1.03%)
Apr 10, 2015 27.41 27.55 27.09 27.18 63,255 -0.04(-0.15%)
Apr 09, 2015 27.15 27.45 26.94 27.22 85,910 +0.13(+0.48%)
Apr 08, 2015 27.20 27.48 26.96 27.09 112,192 -0.11(-0.40%)
Apr 07, 2015 27.13 27.30 27.05 27.20 98,776 +0.07(+0.26%)
Apr 06, 2015 27.00 27.19 26.80 27.13 161,730 +0.07(+0.26%)
Apr 02, 2015 27.11 27.06 27.06 27.06 156,600 -0.13(-0.48%)
Apr 01, 2015 27.38 27.49 27.05 27.19 135,720 -0.18(-0.66%)
Mar 31, 2015 27.20 27.39 27.01 27.37 173,619 +0.18(+0.66%)
Mar 30, 2015 27.00 27.43 26.93 27.19 131,020 +0.25(+0.93%)
Mar 27, 2015 27.02 27.02 26.63 26.94 40,211 -0.09(-0.33%)
Mar 26, 2015 26.73 27.09 26.59 27.03 79,684 +0.30(+1.12%)
Mar 25, 2015 27.08 27.32 26.50 26.73 145,137 -0.42(-1.55%)
Mar 24, 2015 27.15 27.21 26.89 27.15 159,557 -0.13(-0.48%)
Mar 23, 2015 26.96 27.69 26.84 27.28 297,377 +0.19(+0.70%)
Mar 20, 2015 26.90 27.24 26.86 27.09 1,566,047 +0.25(+0.93%)
Mar 19, 2015 26.99 27.12 26.71 26.84 215,660 -0.13(-0.48%)
Mar 18, 2015 26.92 27.01 26.57 26.97 328,609 +0.07(+0.26%)
Mar 17, 2015 26.95 27.05 26.70 26.90 265,072 -0.05(-0.19%)
Mar 16, 2015 27.43 27.43 26.80 26.95 236,002 -0.19(-0.70%)
Mar 13, 2015 27.06 27.53 26.89 27.14 243,572 +0.10(+0.37%)
Mar 12, 2015 27.07 27.12 26.69 27.04 284,381 +0.15(+0.56%)
Mar 11, 2015 27.08 27.24 26.75 26.89 356,054 -0.11(-0.41%)
Mar 10, 2015 27.20 27.34 26.92 27.00 183,953 -0.40(-1.46%)
Mar 09, 2015 26.90 27.74 26.80 27.40 459,804 +0.50(+1.86%)
Mar 06, 2015 26.92 27.09 26.69 26.90 262,392 +0.10(+0.37%)
Mar 05, 2015 26.26 27.49 25.98 26.80 753,162 +0.76(+2.92%)
Mar 04, 2015 25.95 26.07 25.45 26.04 75,884 -0.06(-0.23%)
Mar 03, 2015 25.06 26.13 24.96 26.10 291,597 +0.85(+3.37%)
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.