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 (%)
Apr 29, 2016 34.61 35.10 34.48 34.95 146,783 +0.17(+0.49%)
Apr 28, 2016 35.00 35.35 34.73 34.78 172,182 -0.40(-1.14%)
Apr 27, 2016 34.92 35.36 34.73 35.18 421,271 +0.20(+0.57%)
Apr 26, 2016 34.34 35.20 34.32 34.98 504,720 +0.81(+2.37%)
Apr 25, 2016 33.66 34.29 33.50 34.17 385,737 +0.52(+1.55%)
Apr 22, 2016 33.95 34.15 32.51 33.65 304,583 -0.52(-1.52%)
Apr 21, 2016 34.53 34.53 33.77 34.17 201,759 -0.19(-0.55%)
Apr 20, 2016 33.32 34.40 33.22 34.36 117,229 +1.00(+3.00%)
Apr 19, 2016 33.55 33.55 33.10 33.36 61,460 -0.03(-0.09%)
Apr 18, 2016 32.91 33.61 32.91 33.39 128,863 +0.33(+1.00%)
Apr 15, 2016 33.10 33.31 32.85 33.06 149,580 -0.04(-0.12%)
Apr 14, 2016 32.66 33.36 32.55 33.10 120,193 +0.43(+1.32%)
Apr 13, 2016 31.49 32.75 31.28 32.67 216,636 +1.42(+4.54%)
Apr 12, 2016 30.88 31.36 30.67 31.25 218,462 +0.35(+1.13%)
Apr 11, 2016 30.77 31.09 30.48 30.90 174,676 +0.36(+1.18%)
Apr 08, 2016 30.76 31.10 30.23 30.54 209,117 +0.04(+0.13%)
Apr 07, 2016 31.18 31.45 30.42 30.50 275,311 -0.96(-3.05%)
Apr 06, 2016 32.21 32.21 31.22 31.46 305,050 -0.69(-2.15%)
Apr 05, 2016 31.91 32.80 31.64 32.15 163,110 +0.02(+0.06%)
Apr 04, 2016 32.48 33.18 31.69 32.13 346,359 -0.43(-1.32%)
Apr 01, 2016 33.08 33.09 31.56 32.56 372,853 -0.70(-2.10%)
Mar 31, 2016 33.00 33.41 32.65 33.26 168,687 +0.19(+0.57%)
Mar 30, 2016 33.03 33.39 32.93 33.07 190,942 +0.07(+0.21%)
Mar 29, 2016 32.30 33.04 31.96 33.00 105,226 +0.56(+1.73%)
Mar 28, 2016 32.85 32.85 32.20 32.44 70,076 -0.13(-0.40%)
Mar 24, 2016 32.04 32.57 32.57 32.57 89,400 +0.38(+1.18%)
Mar 23, 2016 32.52 32.61 32.16 32.19 111,257 -0.45(-1.38%)
Mar 22, 2016 32.35 32.82 32.17 32.64 83,423 +0.04(+0.12%)
Mar 21, 2016 32.73 32.87 32.19 32.60 175,221 -0.13(-0.40%)
Mar 18, 2016 33.19 33.25 32.70 32.73 212,528 -0.20(-0.61%)
Mar 17, 2016 32.77 33.00 31.89 32.93 115,864 +0.08(+0.24%)
Mar 16, 2016 32.65 33.74 32.65 32.85 296,433 -0.05(-0.15%)
Mar 15, 2016 32.90 33.02 32.54 32.90 282,416 -0.19(-0.57%)
Mar 14, 2016 33.10 33.45 32.91 33.09 140,529 -0.16(-0.48%)
Mar 11, 2016 32.31 33.29 32.12 33.25 90,071 +1.16(+3.61%)
Mar 10, 2016 32.64 32.83 31.86 32.09 172,104 -0.40(-1.23%)
Mar 09, 2016 32.63 32.93 32.40 32.49 186,463 +0.00(+0.00%)
Mar 08, 2016 32.33 32.55 32.13 32.49 206,873 -0.15(-0.46%)
Mar 07, 2016 31.99 32.64 31.80 32.64 110,404 +0.50(+1.56%)
Mar 04, 2016 31.86 32.22 31.64 32.14 104,652 +0.36(+1.13%)
Mar 03, 2016 31.14 31.79 31.11 31.78 109,204 +0.67(+2.15%)
Mar 02, 2016 30.95 31.17 30.69 31.11 77,352 +0.19(+0.61%)
Mar 01, 2016 30.26 30.96 30.11 30.92 60,848 +0.91(+3.03%)
Feb 29, 2016 30.59 30.62 29.96 30.01 124,499 -0.58(-1.90%)
Feb 26, 2016 30.29 30.75 30.29 30.59 57,298 +0.54(+1.80%)
Feb 25, 2016 30.06 30.26 29.83 30.05 83,847 +0.02(+0.07%)
Feb 24, 2016 29.56 30.14 29.08 30.03 134,155 +0.24(+0.81%)
Feb 23, 2016 30.33 30.52 29.78 29.79 118,787 -0.61(-2.01%)
Feb 22, 2016 30.71 30.88 30.38 30.40 84,897 -0.01(-0.03%)
Feb 19, 2016 30.18 30.76 30.15 30.41 86,720 +0.13(+0.43%)
Feb 18, 2016 30.79 30.97 30.25 30.28 122,334 -0.41(-1.34%)
Feb 17, 2016 31.00 31.07 30.49 30.69 125,414 -0.04(-0.13%)
Feb 16, 2016 30.56 31.09 29.90 30.73 118,048 +0.63(+2.09%)
Feb 12, 2016 29.14 30.10 30.10 30.10 117,300 +1.39(+4.84%)
Feb 11, 2016 29.48 29.68 28.64 28.71 243,830 -1.34(-4.46%)
Feb 10, 2016 30.51 31.13 30.03 30.05 100,673 -0.19(-0.63%)
Feb 09, 2016 29.90 30.56 29.83 30.24 137,998 -0.06(-0.20%)
Feb 08, 2016 31.32 31.46 29.84 30.30 167,399 -0.93(-2.98%)
Feb 05, 2016 32.07 32.48 31.14 31.23 178,098 -0.79(-2.47%)
Feb 04, 2016 32.85 33.17 31.83 32.02 116,415 -0.89(-2.70%)
Feb 03, 2016 33.01 33.14 31.75 32.91 202,564 +0.19(+0.58%)
Feb 02, 2016 32.97 33.16 32.49 32.72 193,152 -0.64(-1.92%)
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.