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 (%)
Nov 28, 2014 24.06 24.74 24.06 24.18 56,745 -0.03(-0.12%)
Nov 26, 2014 23.82 24.21 24.21 24.21 120,400 +0.46(+1.94%)
Nov 25, 2014 23.36 23.89 23.31 23.75 231,754 +0.38(+1.63%)
Nov 24, 2014 23.22 23.38 23.17 23.37 51,009 +0.26(+1.13%)
Nov 21, 2014 23.24 23.44 22.98 23.11 163,788 +0.13(+0.57%)
Nov 20, 2014 22.82 23.00 22.71 22.98 42,021 +0.19(+0.83%)
Nov 19, 2014 22.95 23.12 22.64 22.79 53,972 -0.24(-1.04%)
Nov 18, 2014 23.08 23.29 23.00 23.03 26,987 +0.03(+0.13%)
Nov 17, 2014 22.97 23.05 22.85 23.00 51,067 +0.05(+0.22%)
Nov 14, 2014 22.94 23.00 22.68 22.95 166,971 +0.06(+0.26%)
Nov 13, 2014 22.32 22.90 22.32 22.89 146,425 +0.49(+2.19%)
Nov 12, 2014 22.71 22.93 22.20 22.40 295,653 -0.44(-1.93%)
Nov 11, 2014 22.78 22.93 22.71 22.84 70,537 -0.02(-0.09%)
Nov 10, 2014 22.85 22.90 22.80 22.86 21,564 -0.01(-0.04%)
Nov 07, 2014 22.93 22.98 22.49 22.87 73,293 +0.00(+0.00%)
Nov 06, 2014 22.82 22.90 22.82 22.87 35,004 +0.06(+0.26%)
Nov 05, 2014 22.92 22.94 22.67 22.81 43,580 -0.07(-0.31%)
Nov 04, 2014 22.95 23.17 22.70 22.88 48,281 -0.02(-0.09%)
Nov 03, 2014 23.13 23.13 22.79 22.90 16,899 -0.05(-0.22%)
Oct 31, 2014 23.29 23.30 22.85 22.95 96,022 -0.02(-0.09%)
Oct 30, 2014 23.01 23.09 22.83 22.97 143,299 -0.16(-0.69%)
Oct 29, 2014 23.49 23.49 22.86 23.13 35,210 -0.18(-0.77%)
Oct 28, 2014 22.74 23.68 22.66 23.31 69,913 +0.68(+3.00%)
Oct 27, 2014 22.71 22.73 22.59 22.63 74,409 -0.10(-0.44%)
Oct 24, 2014 22.79 23.00 22.47 22.73 113,896 +0.08(+0.35%)
Oct 23, 2014 22.64 22.81 22.35 22.65 205,744 +0.10(+0.44%)
Oct 22, 2014 22.84 22.95 22.49 22.55 101,890 -0.41(-1.79%)
Oct 21, 2014 22.80 23.08 22.62 22.96 91,107 +0.16(+0.70%)
Oct 20, 2014 22.70 22.81 22.50 22.80 24,762 +0.08(+0.35%)
Oct 17, 2014 23.14 23.14 22.58 22.72 49,760 -0.20(-0.87%)
Oct 16, 2014 22.94 23.24 22.72 22.92 139,654 +0.06(+0.26%)
Oct 15, 2014 22.73 22.94 22.30 22.86 119,709 -0.21(-0.91%)
Oct 14, 2014 22.94 23.24 22.72 23.07 68,253 +0.22(+0.96%)
Oct 13, 2014 22.60 22.99 22.45 22.85 61,236 +0.34(+1.51%)
Oct 10, 2014 22.69 23.45 22.48 22.51 52,841 -0.32(-1.40%)
Oct 09, 2014 23.05 23.29 22.74 22.83 37,625 -0.27(-1.17%)
Oct 08, 2014 22.59 23.25 22.48 23.10 74,011 +0.48(+2.12%)
Oct 07, 2014 22.48 22.77 22.41 22.62 49,119 -0.01(-0.04%)
Oct 06, 2014 22.88 22.98 22.61 22.63 58,114 -0.19(-0.83%)
Oct 03, 2014 22.75 22.88 22.51 22.82 93,430 +0.16(+0.71%)
Oct 02, 2014 22.30 22.99 21.84 22.66 48,132 +0.39(+1.75%)
Oct 01, 2014 22.65 22.65 22.13 22.27 108,925 -0.44(-1.94%)
Sep 30, 2014 22.67 22.97 22.16 22.71 685,296 +0.14(+0.62%)
Sep 29, 2014 23.10 23.10 22.34 22.57 136,208 -0.60(-2.59%)
Sep 26, 2014 22.38 23.32 22.34 23.17 132,808 +0.71(+3.16%)
Sep 25, 2014 22.30 22.60 22.03 22.46 107,176 +0.16(+0.72%)
Sep 24, 2014 21.92 22.47 21.83 22.30 51,757 +0.38(+1.73%)
Sep 23, 2014 21.81 22.06 21.62 21.92 88,133 +0.07(+0.32%)
Sep 22, 2014 21.65 21.93 21.63 21.85 88,933 +0.20(+0.92%)
Sep 19, 2014 21.75 21.86 21.54 21.65 534,657 -0.07(-0.32%)
Sep 18, 2014 21.78 21.93 21.55 21.72 242,463 -0.13(-0.59%)
Sep 17, 2014 22.05 22.05 21.53 21.85 136,926 -0.30(-1.35%)
Sep 16, 2014 22.46 22.52 21.99 22.15 205,118 -0.25(-1.12%)
Sep 15, 2014 22.52 22.52 22.14 22.40 76,903 +0.09(+0.40%)
Sep 12, 2014 22.16 22.53 21.83 22.31 112,574 -0.09(-0.40%)
Sep 11, 2014 22.25 22.45 22.20 22.40 38,511 -0.02(-0.09%)
Sep 10, 2014 22.44 22.74 22.35 22.42 75,424 -0.11(-0.49%)
Sep 09, 2014 22.64 22.75 22.41 22.53 64,879 +0.01(+0.04%)
Sep 08, 2014 22.28 22.84 22.28 22.52 120,785 +0.33(+1.49%)
Sep 05, 2014 22.50 22.65 21.21 22.19 246,056 -0.40(-1.77%)
Sep 04, 2014 22.70 23.07 22.62 22.59 76,287 -0.31(-1.35%)
Sep 03, 2014 22.84 23.16 22.76 22.90 62,813 +0.02(+0.09%)
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.