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 (%)
Sep 30, 2016 38.36 38.62 38.08 38.43 232,790 +0.29(+0.76%)
Sep 29, 2016 38.79 38.99 37.98 38.14 142,766 -0.59(-1.52%)
Sep 28, 2016 38.76 38.82 38.31 38.73 277,784 +0.18(+0.47%)
Sep 27, 2016 37.87 38.61 37.86 38.55 148,939 +0.46(+1.21%)
Sep 26, 2016 39.34 39.34 38.04 38.09 731,805 -1.31(-3.32%)
Sep 23, 2016 39.00 39.44 38.60 39.40 353,472 +0.81(+2.10%)
Sep 22, 2016 37.86 38.61 37.67 38.59 291,775 +0.73(+1.93%)
Sep 21, 2016 38.10 38.36 37.70 37.86 223,269 -0.23(-0.60%)
Sep 20, 2016 38.15 38.35 37.98 38.09 168,683 +0.09(+0.24%)
Sep 19, 2016 38.05 38.55 37.88 38.00 304,779 +0.00(+0.00%)
Sep 16, 2016 38.67 38.70 37.94 38.00 1,165,290 -0.72(-1.86%)
Sep 15, 2016 38.27 38.76 38.27 38.72 197,272 +0.42(+1.10%)
Sep 14, 2016 38.32 38.63 38.13 38.30 155,118 +0.01(+0.03%)
Sep 13, 2016 38.25 38.51 37.85 38.29 162,531 -0.38(-0.98%)
Sep 12, 2016 38.33 38.74 38.02 38.67 195,479 +0.04(+0.10%)
Sep 09, 2016 38.76 39.16 38.60 38.63 229,842 -0.31(-0.80%)
Sep 08, 2016 38.70 38.96 38.61 38.94 240,078 +0.16(+0.41%)
Sep 07, 2016 38.30 38.85 38.18 38.78 255,799 +0.38(+0.99%)
Sep 06, 2016 38.63 38.76 38.25 38.40 281,722 -0.13(-0.34%)
Sep 02, 2016 38.46 38.53 38.53 38.53 93,700 +0.13(+0.34%)
Sep 01, 2016 38.44 38.49 37.88 38.40 83,265 +0.10(+0.26%)
Aug 31, 2016 38.17 38.36 37.83 38.30 134,846 +0.20(+0.52%)
Aug 30, 2016 38.40 38.40 37.95 38.10 145,256 +0.14(+0.37%)
Aug 29, 2016 37.95 38.26 37.90 37.96 116,136 -0.04(-0.11%)
Aug 26, 2016 37.95 38.20 37.74 38.00 115,166 +0.16(+0.42%)
Aug 25, 2016 37.60 37.96 37.58 37.84 76,881 +0.23(+0.61%)
Aug 24, 2016 37.98 38.00 37.46 37.61 136,027 -0.29(-0.77%)
Aug 23, 2016 37.70 37.96 37.70 37.90 183,986 +0.30(+0.80%)
Aug 22, 2016 37.41 37.60 37.15 37.60 126,291 +0.15(+0.40%)
Aug 19, 2016 37.39 37.52 37.21 37.45 104,111 +0.04(+0.11%)
Aug 18, 2016 37.22 37.45 37.15 37.41 97,508 +0.26(+0.70%)
Aug 17, 2016 36.86 37.24 36.86 37.15 129,528 +0.15(+0.41%)
Aug 16, 2016 36.97 37.15 36.81 37.00 156,618 +0.00(+0.00%)
Aug 15, 2016 36.56 37.02 36.50 37.00 283,896 +0.37(+1.01%)
Aug 12, 2016 36.42 36.67 36.17 36.63 118,844 -0.06(-0.16%)
Aug 11, 2016 36.38 36.72 36.16 36.69 106,655 +0.35(+0.96%)
Aug 10, 2016 36.43 36.48 36.19 36.34 221,455 -0.20(-0.55%)
Aug 09, 2016 35.99 36.55 35.87 36.54 145,377 +0.43(+1.19%)
Aug 08, 2016 36.05 36.22 35.86 36.11 318,882 -0.11(-0.30%)
Aug 05, 2016 35.18 36.29 35.18 36.22 314,009 +1.36(+3.90%)
Aug 04, 2016 34.85 35.07 34.77 34.86 131,758 -0.10(-0.29%)
Aug 03, 2016 34.98 34.99 34.57 34.96 134,197 +0.51(+1.48%)
Aug 02, 2016 34.80 34.87 34.24 34.45 140,474 -0.30(-0.86%)
Aug 01, 2016 34.99 35.14 34.60 34.75 113,702 -0.22(-0.63%)
Jul 29, 2016 35.39 35.50 34.84 34.97 202,724 -0.60(-1.69%)
Jul 28, 2016 35.93 35.93 35.50 35.57 67,957 -0.28(-0.78%)
Jul 27, 2016 36.02 36.22 35.75 35.85 84,897 -0.16(-0.44%)
Jul 26, 2016 35.74 36.14 35.74 36.01 79,175 +0.19(+0.53%)
Jul 25, 2016 36.26 36.60 35.79 35.82 160,335 -0.40(-1.10%)
Jul 22, 2016 35.15 36.56 35.13 36.22 166,952 +1.11(+3.16%)
Jul 21, 2016 35.31 35.31 34.85 35.11 177,632 -0.29(-0.82%)
Jul 20, 2016 36.30 36.30 35.39 35.40 345,746 -0.89(-2.45%)
Jul 19, 2016 36.05 36.56 36.05 36.29 55,679 +0.11(+0.30%)
Jul 18, 2016 36.37 36.60 36.17 36.18 111,886 -0.31(-0.85%)
Jul 15, 2016 36.70 36.71 36.31 36.49 116,044 +0.07(+0.19%)
Jul 14, 2016 36.14 36.92 36.34 36.42 141,943 +0.28(+0.77%)
Jul 13, 2016 36.14 36.70 35.92 36.14 198,963 +0.03(+0.08%)
Jul 12, 2016 35.00 36.32 34.99 36.11 349,363 +1.31(+3.76%)
Jul 11, 2016 34.50 34.91 34.48 34.80 206,244 +0.39(+1.13%)
Jul 08, 2016 34.00 34.55 33.70 34.41 176,637 +0.71(+2.11%)
Jul 07, 2016 33.67 34.00 33.31 33.70 268,105 -0.04(-0.12%)
Jul 06, 2016 33.03 33.81 33.03 33.74 153,657 +0.33(+0.99%)
Jul 05, 2016 33.57 33.64 33.04 33.41 152,760 -0.48(-1.42%)
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.