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 (%)
Aug 31, 2017 43.85 44.10 43.50 43.60 199,495 -0.15(-0.34%)
Aug 30, 2017 43.65 44.05 43.50 43.75 167,351 +0.20(+0.46%)
Aug 29, 2017 43.30 43.75 42.95 43.55 202,448 -0.05(-0.11%)
Aug 28, 2017 44.30 44.30 43.25 43.60 192,624 -0.40(-0.91%)
Aug 25, 2017 43.80 44.35 43.45 44.00 149,470 +0.40(+0.92%)
Aug 24, 2017 43.65 43.65 43.20 43.60 79,477 +0.15(+0.35%)
Aug 23, 2017 43.00 43.60 42.90 43.45 149,027 +0.20(+0.46%)
Aug 22, 2017 43.15 43.65 43.00 43.25 305,699 +0.20(+0.46%)
Aug 21, 2017 43.15 43.30 42.70 43.05 252,858 -0.15(-0.35%)
Aug 18, 2017 42.85 43.45 42.70 43.20 199,834 -0.10(-0.23%)
Aug 17, 2017 44.70 44.80 43.20 43.30 222,561 -1.50(-3.35%)
Aug 16, 2017 45.05 45.20 44.55 44.80 370,981 -0.10(-0.22%)
Aug 15, 2017 45.55 45.70 44.90 44.90 295,711 -0.35(-0.77%)
Aug 14, 2017 44.10 45.30 44.10 45.25 361,322 +1.60(+3.67%)
Aug 11, 2017 43.95 44.45 43.25 43.65 247,363 -0.60(-1.36%)
Aug 10, 2017 45.10 45.40 44.30 44.25 270,853 -1.25(-2.75%)
Aug 09, 2017 46.20 46.55 45.25 45.50 269,954 -1.20(-2.57%)
Aug 08, 2017 47.00 47.40 46.70 46.70 195,844 -0.40(-0.85%)
Aug 07, 2017 47.40 47.45 46.95 47.10 121,471 -0.25(-0.53%)
Aug 04, 2017 47.45 48.10 47.20 47.35 158,093 +0.20(+0.42%)
Aug 03, 2017 47.00 47.30 46.80 47.15 228,411 +0.10(+0.21%)
Aug 02, 2017 47.15 47.55 47.00 47.05 272,525 -0.05(-0.11%)
Aug 01, 2017 47.45 47.75 47.05 47.10 182,152 -0.05(-0.11%)
Jul 31, 2017 47.10 47.45 46.70 47.15 295,435 +0.15(+0.32%)
Jul 28, 2017 47.15 47.30 46.60 47.00 223,477 -0.20(-0.42%)
Jul 27, 2017 47.35 47.90 46.75 47.20 253,078 -0.05(-0.11%)
Jul 26, 2017 48.90 48.90 47.20 47.25 274,468 -0.75(-1.56%)
Jul 25, 2017 48.20 48.45 47.90 48.00 442,222 +0.35(+0.73%)
Jul 24, 2017 47.05 47.75 46.70 47.65 127,649 +0.45(+0.95%)
Jul 21, 2017 48.10 48.10 47.05 47.20 155,073 -0.55(-1.15%)
Jul 20, 2017 47.55 48.00 47.25 47.75 127,095 +0.25(+0.53%)
Jul 19, 2017 47.75 48.05 47.25 47.50 269,509 -0.10(-0.21%)
Jul 18, 2017 47.50 47.80 47.30 47.60 113,298 -0.20(-0.42%)
Jul 17, 2017 47.60 48.00 47.10 47.80 146,236 +0.45(+0.95%)
Jul 14, 2017 46.75 47.50 46.55 47.35 166,960 +0.05(+0.11%)
Jul 13, 2017 47.60 47.90 46.45 47.30 157,755 -0.30(-0.63%)
Jul 12, 2017 47.25 47.80 47.00 47.60 166,422 +0.30(+0.63%)
Jul 11, 2017 47.80 47.80 46.90 47.30 227,799 -0.55(-1.15%)
Jul 10, 2017 48.40 48.48 47.75 47.85 140,195 -0.55(-1.14%)
Jul 07, 2017 48.60 48.90 48.05 48.40 161,149 +0.10(+0.21%)
Jul 06, 2017 48.45 48.65 47.85 48.30 138,295 +0.00(+0.00%)
Jul 05, 2017 48.90 48.90 48.00 48.30 167,090 -0.60(-1.23%)
Jul 03, 2017 48.00 49.00 47.95 48.90 119,430 +1.15(+2.41%)
Jun 30, 2017 48.20 48.20 47.25 47.75 233,156 -0.30(-0.62%)
Jun 29, 2017 48.15 48.30 47.15 48.05 273,650 +0.65(+1.37%)
Jun 28, 2017 46.55 47.45 46.55 47.40 179,868 +1.05(+2.27%)
Jun 27, 2017 46.15 46.95 46.15 46.35 165,582 +0.35(+0.76%)
Jun 26, 2017 46.10 46.55 45.60 46.00 180,382 -0.05(-0.11%)
Jun 23, 2017 46.80 46.90 45.80 46.05 715,898 -0.60(-1.29%)
Jun 22, 2017 47.05 47.20 46.50 46.65 288,923 -0.40(-0.85%)
Jun 21, 2017 47.30 47.40 46.95 47.05 335,316 -0.10(-0.21%)
Jun 20, 2017 47.25 47.42 47.05 47.15 253,303 -0.25(-0.53%)
Jun 19, 2017 47.25 47.75 47.20 47.40 267,447 +0.35(+0.74%)
Jun 16, 2017 47.45 47.60 46.95 47.05 814,906 -0.75(-1.57%)
Jun 15, 2017 47.20 48.00 47.20 47.80 236,949 +0.20(+0.42%)
Jun 14, 2017 47.35 47.95 46.80 47.60 206,246 -0.15(-0.31%)
Jun 13, 2017 47.50 48.10 47.30 47.75 300,535 +0.40(+0.84%)
Jun 12, 2017 48.15 48.45 46.95 47.35 283,609 -0.80(-1.66%)
Jun 09, 2017 47.60 48.80 47.60 48.15 547,769 +0.95(+2.01%)
Jun 08, 2017 46.35 47.75 46.30 47.20 367,961 +0.90(+1.94%)
Jun 07, 2017 45.95 46.60 45.85 46.30 233,139 +0.50(+1.09%)
Jun 06, 2017 46.20 46.25 45.65 45.80 280,955 -1.00(-2.14%)
Jun 05, 2017 46.95 47.30 46.70 46.80 148,993 +0.00(+0.00%)
Jun 02, 2017 46.45 47.42 46.45 46.80 284,696 +0.00(+0.00%)
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.