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, 2018 39.03 39.83 39.03 39.64 475,100 +0.40(+1.02%)
Nov 29, 2018 39.02 39.41 38.64 39.24 326,209 -0.07(-0.18%)
Nov 28, 2018 38.80 39.39 38.03 39.31 363,494 +0.53(+1.37%)
Nov 27, 2018 38.43 39.03 38.43 38.78 491,955 +0.15(+0.39%)
Nov 26, 2018 37.87 38.71 37.76 38.63 701,105 +1.16(+3.10%)
Nov 23, 2018 37.66 37.94 37.36 37.47 192,100 -0.39(-1.03%)
Nov 21, 2018 37.86 37.86 37.86 0 +0.36(+0.96%)
Nov 20, 2018 38.06 38.52 37.25 37.50 481,352 -1.03(-2.67%)
Nov 19, 2018 38.94 39.45 38.35 38.53 233,760 -0.46(-1.18%)
Nov 16, 2018 38.95 39.15 38.69 38.99 621,500 -0.22(-0.56%)
Nov 15, 2018 38.01 39.27 37.71 39.21 649,956 +0.72(+1.87%)
Nov 14, 2018 39.68 39.74 37.98 38.49 524,771 -0.86(-2.19%)
Nov 13, 2018 39.15 40.01 39.14 39.35 633,582 +0.23(+0.59%)
Nov 12, 2018 39.37 39.88 39.06 39.12 384,899 -0.07(-0.18%)
Nov 09, 2018 39.90 40.31 38.99 39.19 464,100 -0.44(-1.11%)
Nov 08, 2018 39.42 40.24 39.42 39.63 563,342 -0.12(-0.30%)
Nov 07, 2018 39.80 40.26 39.06 39.75 640,851 +0.12(+0.30%)
Nov 06, 2018 39.50 40.00 39.15 39.63 446,807 +0.02(+0.05%)
Nov 05, 2018 39.40 39.93 39.36 39.61 532,123 +0.06(+0.15%)
Nov 02, 2018 39.99 40.64 39.22 39.55 413,500 -0.23(-0.58%)
Nov 01, 2018 39.16 40.02 39.16 39.78 404,625 +0.65(+1.66%)
Oct 31, 2018 39.15 39.94 39.07 39.13 423,924 +0.51(+1.32%)
Oct 30, 2018 38.32 38.91 37.81 38.62 579,581 +0.26(+0.68%)
Oct 29, 2018 38.40 39.26 38.01 38.36 751,032 +0.36(+0.95%)
Oct 26, 2018 38.12 38.46 37.65 38.00 494,000 -0.60(-1.55%)
Oct 25, 2018 38.10 39.12 38.10 38.60 1,416,027 +0.67(+1.77%)
Oct 24, 2018 40.57 40.98 37.87 37.93 611,360 -3.02(-7.37%)
Oct 23, 2018 41.16 42.00 40.33 40.95 872,068 -1.10(-2.62%)
Oct 22, 2018 43.78 43.82 41.88 42.05 567,019 -1.59(-3.64%)
Oct 19, 2018 44.00 44.61 43.47 43.64 251,500 -0.48(-1.09%)
Oct 18, 2018 44.35 45.04 43.97 44.12 356,510 -0.46(-1.03%)
Oct 17, 2018 44.00 44.87 43.54 44.58 609,237 +0.42(+0.95%)
Oct 16, 2018 44.85 44.85 43.75 44.16 586,593 -0.48(-1.08%)
Oct 15, 2018 44.15 45.13 44.15 44.64 319,455 +0.46(+1.04%)
Oct 12, 2018 45.55 45.66 43.20 44.18 561,600 -0.75(-1.67%)
Oct 11, 2018 46.52 46.72 44.90 44.93 200,671 -1.77(-3.79%)
Oct 10, 2018 47.04 47.53 46.65 46.70 311,604 -0.31(-0.66%)
Oct 09, 2018 47.40 47.60 46.97 47.01 693,030 -0.59(-1.24%)
Oct 08, 2018 47.23 47.78 47.04 47.60 347,515 +0.29(+0.61%)
Oct 05, 2018 47.90 47.98 47.11 47.31 286,800 -0.34(-0.71%)
Oct 04, 2018 47.48 48.66 47.22 47.65 682,229 +0.12(+0.25%)
Oct 03, 2018 46.60 47.84 46.52 47.53 580,880 +1.07(+2.30%)
Oct 02, 2018 46.56 47.02 46.15 46.46 592,565 -0.25(-0.54%)
Oct 01, 2018 47.65 47.65 46.59 46.71 299,040 -0.69(-1.46%)
Sep 28, 2018 47.25 47.70 47.20 47.40 636,600 -0.05(-0.11%)
Sep 27, 2018 47.70 47.98 47.35 47.45 266,075 -0.25(-0.52%)
Sep 26, 2018 48.70 48.80 47.60 47.70 327,399 -1.00(-2.05%)
Sep 25, 2018 49.00 49.15 48.60 48.70 309,640 -0.25(-0.51%)
Sep 24, 2018 49.20 49.38 48.60 48.95 360,985 -0.40(-0.81%)
Sep 21, 2018 49.75 49.95 49.10 49.35 1,746,300 -0.25(-0.50%)
Sep 20, 2018 49.45 50.30 49.45 49.60 563,203 +0.35(+0.71%)
Sep 19, 2018 48.25 49.40 48.05 49.25 810,254 +1.00(+2.07%)
Sep 18, 2018 48.75 49.00 48.20 48.25 356,051 -0.60(-1.23%)
Sep 17, 2018 49.70 49.95 48.70 48.85 479,603 -0.70(-1.41%)
Sep 14, 2018 49.40 49.90 49.30 49.55 288,300 +0.15(+0.30%)
Sep 13, 2018 49.75 49.90 49.10 49.40 278,480 -0.20(-0.40%)
Sep 12, 2018 50.50 50.60 49.45 49.60 298,691 -1.00(-1.98%)
Sep 11, 2018 50.70 51.15 50.58 50.60 353,989 -0.30(-0.59%)
Sep 10, 2018 51.25 51.30 50.85 50.90 276,373 -0.15(-0.29%)
Sep 07, 2018 51.10 51.30 50.65 51.05 364,900 +0.00(+0.00%)
Sep 06, 2018 51.70 51.90 50.95 51.05 280,841 -0.60(-1.16%)
Sep 05, 2018 51.50 51.95 51.50 51.65 453,189 -0.05(-0.10%)
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.