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 31, 2017 45.40 45.85 44.45 45.80 321,557 +0.50(+1.10%)
May 30, 2017 46.00 46.00 44.70 45.30 307,895 -0.95(-2.05%)
May 26, 2017 46.70 46.75 46.20 46.25 128,060 -0.55(-1.18%)
May 25, 2017 47.00 47.45 46.75 46.80 121,472 -0.15(-0.32%)
May 24, 2017 47.00 47.20 46.75 46.95 147,429 +0.05(+0.11%)
May 23, 2017 46.40 47.15 46.00 46.90 137,585 +0.55(+1.19%)
May 22, 2017 45.90 46.40 45.60 46.35 140,223 +0.55(+1.20%)
May 19, 2017 46.30 46.70 45.75 45.80 242,660 -0.65(-1.40%)
May 18, 2017 45.35 46.50 45.35 46.45 267,188 +1.00(+2.20%)
May 17, 2017 46.40 46.70 45.25 45.45 190,087 -2.10(-4.42%)
May 16, 2017 47.75 47.75 46.95 47.55 175,222 +0.00(+0.00%)
May 15, 2017 47.10 47.70 47.10 47.55 169,435 +0.60(+1.28%)
May 12, 2017 46.75 46.95 46.00 46.95 132,221 -0.10(-0.21%)
May 11, 2017 47.45 47.80 46.95 47.05 172,558 -0.55(-1.16%)
May 10, 2017 47.45 47.85 46.95 47.60 185,198 +0.05(+0.11%)
May 09, 2017 47.90 48.25 47.35 47.55 204,056 -0.30(-0.63%)
May 08, 2017 47.40 48.05 47.40 47.85 230,809 +0.40(+0.84%)
May 05, 2017 47.80 47.80 46.85 47.45 143,974 -0.30(-0.63%)
May 04, 2017 47.80 48.35 47.30 47.75 185,891 +0.35(+0.74%)
May 03, 2017 46.85 47.50 46.60 47.40 143,755 +0.25(+0.53%)
May 02, 2017 47.70 47.90 46.90 47.15 154,894 -0.55(-1.15%)
May 01, 2017 47.20 48.15 46.95 47.70 187,827 +0.45(+0.95%)
Apr 28, 2017 48.55 48.55 47.20 47.25 222,016 -1.10(-2.28%)
Apr 27, 2017 49.10 49.10 48.20 48.35 151,679 -0.70(-1.43%)
Apr 26, 2017 48.30 49.48 48.30 49.05 319,768 +0.75(+1.55%)
Apr 25, 2017 48.35 48.75 48.20 48.30 255,150 +0.30(+0.62%)
Apr 24, 2017 48.00 48.70 47.90 48.00 424,135 +1.00(+2.13%)
Apr 21, 2017 47.80 47.86 46.85 47.00 416,447 -1.45(-2.99%)
Apr 20, 2017 47.70 48.50 47.55 48.45 202,018 +0.95(+2.00%)
Apr 19, 2017 47.40 48.15 47.30 47.50 123,612 +0.25(+0.53%)
Apr 18, 2017 47.20 47.55 46.55 47.25 144,452 -0.25(-0.53%)
Apr 17, 2017 46.95 47.50 46.55 47.50 122,435 +0.75(+1.60%)
Apr 13, 2017 47.35 47.52 46.65 46.75 180,242 -0.70(-1.48%)
Apr 12, 2017 47.90 47.90 47.35 47.45 191,601 -0.60(-1.25%)
Apr 11, 2017 47.55 48.05 47.35 48.05 197,095 +0.35(+0.73%)
Apr 10, 2017 48.85 49.10 47.70 47.70 187,919 -1.15(-2.35%)
Apr 07, 2017 48.50 49.00 48.10 48.85 192,069 -0.10(-0.20%)
Apr 06, 2017 48.80 49.08 48.30 48.95 183,985 +0.30(+0.62%)
Apr 05, 2017 49.85 49.90 48.65 48.65 253,017 -0.70(-1.42%)
Apr 04, 2017 49.25 49.60 49.05 49.35 221,914 -0.05(-0.10%)
Apr 03, 2017 49.55 49.75 48.25 49.40 283,986 -0.15(-0.30%)
Mar 31, 2017 49.25 49.90 48.90 49.55 293,949 +0.05(+0.10%)
Mar 30, 2017 47.75 49.70 47.75 49.50 183,368 +1.70(+3.56%)
Mar 29, 2017 47.80 47.95 47.25 47.80 149,118 -0.05(-0.10%)
Mar 28, 2017 46.90 47.90 46.85 47.85 202,025 +0.85(+1.81%)
Mar 27, 2017 46.25 47.10 45.60 47.00 229,774 +0.05(+0.11%)
Mar 24, 2017 47.40 47.85 46.85 46.95 413,593 -0.30(-0.63%)
Mar 23, 2017 46.70 47.85 46.70 47.25 251,872 +0.45(+0.96%)
Mar 22, 2017 47.10 47.40 46.40 46.80 399,530 -0.60(-1.27%)
Mar 21, 2017 49.00 49.00 46.85 47.40 1,022,525 -1.20(-2.47%)
Mar 20, 2017 49.30 49.30 48.60 48.60 262,113 -0.75(-1.52%)
Mar 17, 2017 48.75 49.80 48.40 49.35 753,533 +0.65(+1.33%)
Mar 16, 2017 48.80 49.05 48.35 48.70 184,338 +0.15(+0.31%)
Mar 15, 2017 48.80 49.02 48.10 48.55 246,729 -0.10(-0.21%)
Mar 14, 2017 48.30 48.80 48.00 48.65 179,431 -0.15(-0.31%)
Mar 13, 2017 48.60 49.05 48.50 48.80 256,168 +0.10(+0.21%)
Mar 10, 2017 49.85 49.85 48.40 48.70 232,559 -0.85(-1.72%)
Mar 09, 2017 49.50 49.80 49.20 49.55 358,314 +0.10(+0.20%)
Mar 08, 2017 49.55 49.75 49.10 49.45 365,697 +0.55(+1.12%)
Mar 07, 2017 48.80 49.25 48.70 48.90 227,594 +0.10(+0.20%)
Mar 06, 2017 48.40 49.12 48.35 48.80 278,876 +0.05(+0.10%)
Mar 03, 2017 48.80 48.95 48.40 48.75 184,611 +0.15(+0.31%)
Mar 02, 2017 49.60 49.60 48.30 48.60 210,622 -1.00(-2.02%)
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.