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 30, 2017 53.00 53.50 52.40 52.85 380,657 +0.15(+0.28%)
Nov 29, 2017 50.75 52.80 50.65 52.70 360,797 +2.70(+5.40%)
Nov 28, 2017 48.75 50.30 48.65 50.00 320,266 +1.60(+3.31%)
Nov 27, 2017 48.60 48.80 48.27 48.40 159,020 -0.15(-0.31%)
Nov 24, 2017 49.20 49.20 48.45 48.55 62,063 -0.50(-1.02%)
Nov 22, 2017 49.00 49.33 48.90 49.05 188,586 +0.10(+0.20%)
Nov 21, 2017 49.00 49.00 48.55 48.95 185,068 +0.10(+0.20%)
Nov 20, 2017 48.00 48.85 47.92 48.85 210,221 +1.05(+2.20%)
Nov 17, 2017 47.50 48.20 47.20 47.80 211,302 -0.10(-0.21%)
Nov 16, 2017 47.60 48.20 47.50 47.90 162,918 +0.60(+1.27%)
Nov 15, 2017 46.90 47.80 46.70 47.30 174,803 +0.00(+0.00%)
Nov 14, 2017 46.40 47.35 46.20 47.30 157,149 +0.90(+1.94%)
Nov 13, 2017 45.50 46.45 45.10 46.40 145,090 +0.80(+1.75%)
Nov 10, 2017 45.75 46.00 45.52 45.60 113,293 -0.15(-0.33%)
Nov 09, 2017 46.25 46.67 45.45 45.75 152,217 -0.75(-1.61%)
Nov 08, 2017 46.55 46.65 46.05 46.50 236,592 -0.35(-0.75%)
Nov 07, 2017 47.45 48.00 46.38 46.85 213,632 -0.55(-1.16%)
Nov 06, 2017 47.85 47.95 47.15 47.40 89,140 -0.70(-1.46%)
Nov 03, 2017 47.55 48.15 47.10 48.10 184,139 +0.40(+0.84%)
Nov 02, 2017 46.35 47.70 46.25 47.70 313,306 +1.30(+2.80%)
Nov 01, 2017 47.20 47.30 46.15 46.40 112,998 -0.30(-0.64%)
Oct 31, 2017 46.85 47.30 46.70 46.70 132,104 -0.25(-0.53%)
Oct 30, 2017 47.05 47.65 46.70 46.95 172,415 -0.40(-0.84%)
Oct 27, 2017 47.60 47.70 47.05 47.35 285,688 -0.25(-0.53%)
Oct 26, 2017 47.20 48.05 47.20 47.60 420,403 +0.35(+0.74%)
Oct 25, 2017 48.75 48.75 46.80 47.25 314,518 +0.10(+0.21%)
Oct 24, 2017 47.40 47.65 46.90 47.15 175,850 -0.15(-0.32%)
Oct 23, 2017 47.70 47.85 47.15 47.30 149,523 -0.45(-0.94%)
Oct 20, 2017 47.70 47.80 47.25 47.75 330,531 +0.65(+1.38%)
Oct 19, 2017 46.50 47.30 46.40 47.10 317,564 +0.50(+1.07%)
Oct 18, 2017 47.00 47.00 46.55 46.60 243,003 -0.05(-0.11%)
Oct 17, 2017 47.10 47.30 46.55 46.65 333,524 -0.25(-0.53%)
Oct 16, 2017 47.45 47.65 46.85 46.90 313,008 -0.20(-0.42%)
Oct 13, 2017 47.80 47.80 47.10 47.10 188,835 -0.70(-1.46%)
Oct 12, 2017 48.50 48.50 47.73 47.80 135,423 -0.45(-0.93%)
Oct 11, 2017 48.75 49.20 48.15 48.25 209,264 -0.70(-1.43%)
Oct 10, 2017 48.90 49.15 48.80 48.95 230,628 +0.10(+0.20%)
Oct 09, 2017 49.00 49.15 48.35 48.85 150,679 -0.15(-0.31%)
Oct 06, 2017 49.00 49.50 48.70 49.00 240,422 +0.15(+0.31%)
Oct 05, 2017 48.50 49.00 48.10 48.85 141,517 +0.60(+1.24%)
Oct 04, 2017 48.70 48.70 48.08 48.25 158,864 -0.45(-0.92%)
Oct 03, 2017 48.90 48.90 47.95 48.70 207,158 -0.10(-0.20%)
Oct 02, 2017 48.15 48.80 48.00 48.80 174,226 +0.50(+1.04%)
Sep 29, 2017 48.00 48.50 47.85 48.30 182,063 +0.30(+0.62%)
Sep 28, 2017 48.20 48.20 47.45 48.00 121,427 -0.10(-0.21%)
Sep 27, 2017 47.70 48.27 47.05 48.10 461,825 +1.35(+2.89%)
Sep 26, 2017 46.45 46.85 46.20 46.75 216,469 +0.50(+1.08%)
Sep 25, 2017 45.95 46.25 45.80 46.25 153,476 +0.25(+0.54%)
Sep 22, 2017 45.80 46.20 45.50 46.00 194,597 +0.05(+0.11%)
Sep 21, 2017 45.40 46.05 45.25 45.95 210,385 +0.60(+1.32%)
Sep 20, 2017 44.30 45.75 44.00 45.35 295,771 +1.05(+2.37%)
Sep 19, 2017 44.30 44.60 44.10 44.30 295,677 -0.05(-0.11%)
Sep 18, 2017 43.85 44.62 43.85 44.35 115,633 +0.60(+1.37%)
Sep 15, 2017 43.65 43.75 43.10 43.75 388,492 +0.15(+0.34%)
Sep 14, 2017 44.10 44.55 43.42 43.60 152,148 -0.40(-0.91%)
Sep 13, 2017 43.70 44.00 43.40 44.00 250,374 +0.25(+0.57%)
Sep 12, 2017 43.20 43.80 43.20 43.75 148,736 +0.65(+1.51%)
Sep 11, 2017 42.10 43.15 42.05 43.10 288,784 +1.65(+3.98%)
Sep 08, 2017 40.35 41.60 40.35 41.45 254,201 +0.85(+2.09%)
Sep 07, 2017 41.45 41.65 39.90 40.60 381,263 -1.10(-2.64%)
Sep 06, 2017 42.60 42.75 41.62 41.70 356,609 -0.85(-2.00%)
Sep 05, 2017 43.40 43.60 42.35 42.55 253,387 -1.10(-2.52%)
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.