Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		33.58	33.58	33.58	0	-0.10(-0.30%)
Dec 28, 2018	33.31	34.04	33.16	33.68	589,500	+0.58(+1.75%)
Dec 27, 2018	32.99	33.37	31.97	33.10	1,532,803	-0.39(-1.16%)
Dec 26, 2018	31.92	33.53	31.52	33.49	555,249	+1.66(+5.22%)
Dec 24, 2018	32.19	32.74	31.82	31.83	496,700	-0.71(-2.18%)
Dec 21, 2018	33.09	33.63	32.45	32.54	1,372,800	-0.44(-1.33%)
Dec 20, 2018	32.13	33.30	32.13	32.98	937,964	+0.63(+1.95%)
Dec 19, 2018	32.71	33.62	32.15	32.35	798,384	-0.35(-1.07%)
Dec 18, 2018	33.34	33.82	32.17	32.70	786,846	-0.54(-1.62%)
Dec 17, 2018	33.49	34.13	33.08	33.24	1,000,951	-0.39(-1.16%)
Dec 14, 2018	34.33	34.96	33.54	33.63	505,700	-1.08(-3.11%)
Dec 13, 2018	35.89	36.05	34.53	34.71	690,948	-1.25(-3.48%)
Dec 12, 2018	35.85	36.57	35.35	35.96	319,009	+0.62(+1.75%)
Dec 11, 2018	35.77	36.65	35.21	35.34	413,563	-0.45(-1.26%)
Dec 10, 2018	36.35	36.68	35.25	35.79	798,152	-0.74(-2.03%)
Dec 07, 2018	36.38	37.54	36.22	36.53	948,300	+0.13(+0.36%)
Dec 06, 2018	36.28	36.64	35.44	36.40	1,194,376	-0.66(-1.78%)
Dec 04, 2018	39.75	39.86	36.76	37.06	583,000	-2.97(-7.42%)
Dec 03, 2018	40.13	40.47	39.68	40.03	487,052	+0.39(+0.98%)
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%)
Sep 04, 2018	51.80	52.05	51.50	51.70	429,606	-0.10(-0.19%)
Aug 31, 2018		51.80	51.80	51.80	0	+0.65(+1.27%)
Aug 30, 2018	51.20	51.35	50.83	51.15	806,652	-0.20(-0.39%)
Aug 29, 2018	51.85	51.85	51.20	51.35	643,481	-0.40(-0.77%)
Aug 28, 2018	51.95	52.10	51.45	51.75	396,872	-0.05(-0.10%)
Aug 27, 2018	52.30	52.65	51.75	51.80	420,017	-0.25(-0.48%)
Aug 24, 2018	52.60	52.60	51.88	52.05	225,800	-0.35(-0.67%)
Aug 23, 2018	53.05	53.15	52.20	52.40	291,993	-0.65(-1.23%)
Aug 22, 2018	52.95	53.15	52.75	53.05	359,091	-0.05(-0.09%)
Aug 21, 2018	52.60	53.65	52.55	53.10	317,186	+0.55(+1.05%)
Aug 20, 2018	52.40	52.75	52.20	52.55	354,449	+0.10(+0.19%)
Aug 17, 2018	51.90	52.50	51.80	52.45	295,700	+0.30(+0.58%)
Aug 16, 2018	51.50	52.40	51.50	52.15	531,994	+0.85(+1.66%)
Aug 15, 2018	51.20	51.65	50.85	51.30	324,661	-0.05(-0.10%)
Aug 14, 2018	51.05	51.60	51.05	51.35	701,298	+0.45(+0.88%)
Aug 13, 2018	51.00	51.50	50.55	50.90	582,871	-0.10(-0.20%)
Aug 10, 2018	51.00	51.45	50.70	51.00	557,500	-0.30(-0.58%)
Aug 09, 2018	51.90	52.02	51.30	51.30	487,316	-0.70(-1.35%)
Aug 08, 2018	51.00	52.05	50.83	52.00	723,723	+0.95(+1.86%)
Aug 07, 2018	51.65	51.95	50.95	51.05	853,323	-0.45(-0.87%)
Aug 06, 2018	51.45	51.90	51.25	51.50	553,183	+0.05(+0.10%)
Aug 03, 2018	51.45	52.00	51.05	51.45	556,900	-0.15(-0.29%)
Aug 02, 2018	50.90	51.85	50.70	51.60	908,360	+0.50(+0.98%)
Aug 01, 2018	51.25	51.55	50.35	51.10	787,050	+0.10(+0.20%)
Jul 31, 2018	50.90	51.30	50.60	51.00	786,809	+0.00(+0.00%)
Jul 30, 2018	50.90	51.55	50.65	51.00	717,737	+0.25(+0.49%)
Jul 27, 2018	52.20	52.45	50.65	50.75	952,600	-1.10(-2.12%)
Jul 26, 2018	52.30	52.70	51.65	51.85	954,541	-0.15(-0.29%)
Jul 25, 2018	51.35	52.15	51.25	52.00	1,589,549	-0.25(-0.48%)
Jul 24, 2018	55.85	56.00	52.10	52.25	2,938,732	-6.95(-11.74%)
Jul 23, 2018	58.50	59.50	58.50	59.20	434,252	+0.70(+1.20%)
Jul 20, 2018	58.60	58.75	58.15	58.50	247,153	-0.10(-0.17%)
Jul 19, 2018	58.85	58.95	58.15	58.60	216,076	-0.25(-0.42%)
Jul 18, 2018	58.60	59.10	57.95	58.85	271,507	+0.15(+0.26%)
Jul 17, 2018	58.70	59.52	58.60	58.70	136,940	-0.05(-0.09%)
Jul 16, 2018	58.20	58.75	58.10	58.75	217,192	+0.80(+1.38%)
Jul 13, 2018	57.90	58.80	57.50	57.95	443,226	-1.25(-2.11%)
Jul 12, 2018	60.70	60.70	58.65	59.20	211,462	-0.95(-1.58%)
Jul 11, 2018	59.75	60.50	59.68	60.15	143,716	+0.25(+0.42%)
Jul 10, 2018	61.50	61.83	59.70	59.90	366,839	-1.70(-2.76%)
Jul 09, 2018	60.90	61.90	60.26	61.60	224,231	+1.05(+1.73%)
Jul 06, 2018	59.95	60.95	59.55	60.55	141,143	+0.60(+1.00%)
Jul 05, 2018	59.70	60.10	58.95	59.95	219,979	+0.85(+1.44%)
Jul 03, 2018		59.10	59.10	59.10	0	-0.60(-1.01%)
Jul 02, 2018	58.75	59.75	58.60	59.70	189,865	+0.90(+1.53%)
Jun 29, 2018	60.40	61.10	58.75	58.80	310,281	-1.20(-2.00%)
Jun 28, 2018	59.35	60.10	58.75	60.00	428,869	+0.75(+1.27%)
Jun 27, 2018	60.65	60.85	59.08	59.25	302,694	-1.50(-2.47%)
Jun 26, 2018	60.75	61.15	60.25	60.75	287,706	-0.05(-0.08%)
Jun 25, 2018	60.90	61.55	60.50	60.80	415,369	-0.70(-1.14%)
Jun 22, 2018	61.10	61.50	60.45	61.50	1,777,766	+1.25(+2.07%)
Jun 21, 2018	61.55	61.90	60.00	60.25	342,378	-1.55(-2.51%)
Jun 20, 2018	61.70	62.25	61.17	61.80	294,235	+0.45(+0.73%)
Jun 19, 2018	59.90	61.75	59.90	61.35	358,714	+0.85(+1.40%)
Jun 18, 2018	59.60	60.90	59.40	60.50	206,189	+0.50(+0.83%)
Jun 15, 2018		60.40	59.20	60.00	1,206,672	-0.15(-0.25%)
Jun 14, 2018	61.35	61.35	59.65	60.15	246,709	-0.90(-1.47%)
Jun 13, 2018	61.40	61.75	60.60	61.05	345,489	-0.25(-0.41%)
Jun 12, 2018	62.00	62.00	60.80	61.30	240,367	-0.35(-0.57%)
Jun 11, 2018	62.45	62.55	61.25	61.65	293,216	-0.85(-1.36%)
Jun 08, 2018	61.65	62.70	61.60	62.50	338,481	+0.80(+1.30%)
Jun 07, 2018	62.75	62.95	61.45	61.70	230,039	-0.80(-1.28%)
Jun 06, 2018		62.75		62.50	598,755	+1.20(+1.96%)
Jun 05, 2018	61.90	61.95	61.05	61.30	245,942	-0.55(-0.89%)
Jun 04, 2018	61.75	61.90	61.15	61.85	288,570	+0.60(+0.98%)
Jun 01, 2018	61.55	62.05	60.90	61.25	246,223	+0.30(+0.49%)
May 31, 2018	61.35	61.70	60.75	60.95	183,367	-0.65(-1.06%)
May 30, 2018	60.50	61.80	60.35	61.60	302,768	+1.85(+3.10%)
May 29, 2018	60.45	60.80	59.10	59.75	326,914	-1.65(-2.69%)
May 25, 2018		61.40	61.40	61.40	0	-0.20(-0.32%)
May 24, 2018	61.10	61.75	60.55	61.60	321,055	+0.20(+0.33%)
May 23, 2018	61.00	61.60	61.00	61.40	215,478	+0.15(+0.24%)
May 22, 2018	60.25	61.50	60.00	61.25	238,266	+0.95(+1.58%)
May 21, 2018	60.85	61.00	60.10	60.30	270,778	-0.45(-0.74%)
May 18, 2018	60.15	61.00	59.75	60.75	679,016	+0.80(+1.33%)
May 17, 2018	59.10	60.20	59.10	59.95	506,212	+0.65(+1.10%)
May 16, 2018	59.35	59.50	59.05	59.30	782,913	+0.10(+0.17%)
May 15, 2018	59.45	60.10	59.15	59.20	579,569	-0.30(-0.50%)
May 14, 2018	60.15	60.30	59.05	59.50	240,002	-0.50(-0.83%)
May 11, 2018	60.05	60.70	59.85	60.00	157,984	+0.15(+0.25%)
May 10, 2018	59.65	60.15	59.10	59.85	232,836	+0.20(+0.34%)
May 09, 2018	60.25	60.25	59.50	59.65	453,529	-0.25(-0.42%)
May 08, 2018	59.10	60.00	59.00	59.90	264,382	+0.85(+1.44%)
May 07, 2018	59.35	59.50	58.70	59.05	223,067	+0.00(+0.00%)
May 04, 2018	58.35	59.60	57.70	59.05	137,368	+0.30(+0.51%)
May 03, 2018	58.50	59.30	58.15	58.75	297,708	-0.10(-0.17%)
May 02, 2018	58.50	59.30	58.15	58.85	189,385	+0.50(+0.86%)
May 01, 2018	57.75	58.45	56.65	58.35	237,797	+0.55(+0.95%)
Apr 30, 2018	59.20	59.60	57.80	57.80	152,079	-1.15(-1.95%)
Apr 27, 2018	59.30	59.90	58.90	58.95	151,454	-0.30(-0.51%)
Apr 26, 2018	59.50	59.90	58.90	59.25	256,342	+0.00(+0.00%)
Apr 25, 2018	58.45	60.20	57.70	59.25	551,675	+1.45(+2.51%)
Apr 24, 2018	58.60	58.70	57.15	57.80	265,755	-0.45(-0.77%)
Apr 23, 2018	58.65	59.35	57.95	58.25	311,064	+0.15(+0.26%)
Apr 20, 2018	56.00	58.15	55.95	58.10	405,319	+2.10(+3.75%)
Apr 19, 2018	56.00	56.40	55.65	56.00	575,954	-0.05(-0.09%)
Apr 18, 2018	56.75	57.20	56.05	56.05	456,469	-0.70(-1.23%)
Apr 17, 2018	57.35	57.55	56.65	56.75	541,259	-0.40(-0.70%)
Apr 16, 2018	56.40	57.70	56.05	57.15	556,336	+0.90(+1.60%)
Apr 13, 2018	53.35	56.35	52.05	56.25	2,371,458	+3.35(+6.33%)
Apr 12, 2018	52.70	53.35	52.35	52.90	176,618	+0.45(+0.86%)
Apr 11, 2018	52.20	52.85	52.05	52.45	448,564	-0.15(-0.29%)
Apr 10, 2018	51.45	52.70	51.15	52.60	347,331	+1.85(+3.65%)
Apr 09, 2018	51.45	51.95	50.65	50.75	174,188	-0.20(-0.39%)
Apr 06, 2018	51.70	52.10	50.30	50.95	297,101	-1.20(-2.30%)
Apr 05, 2018	52.25	52.30	51.35	52.15	147,867	+0.35(+0.68%)
Apr 04, 2018	50.50	52.15	50.50	51.80	200,350	+0.35(+0.68%)
Apr 03, 2018	50.50	51.45	50.30	51.45	308,222	+1.15(+2.29%)
Apr 02, 2018	50.90	51.27	49.55	50.30	202,379	-0.80(-1.57%)
Mar 29, 2018		51.10	51.10	51.10	0	+0.05(+0.10%)
Mar 28, 2018	50.65	51.45	50.10	51.05	458,660	+0.60(+1.19%)
Mar 27, 2018	52.25	52.25	50.20	50.45	268,455	-1.75(-3.35%)
Mar 26, 2018	51.75	52.70	51.25	52.20	313,602	+1.25(+2.45%)
Mar 23, 2018	53.25	53.65	50.75	50.95	335,984	-2.35(-4.41%)
Mar 22, 2018	54.80	55.11	53.30	53.30	288,823	-2.80(-4.99%)
Mar 21, 2018	56.05	56.50	55.55	56.10	126,580	+0.25(+0.45%)
Mar 20, 2018	56.25	56.40	55.80	55.85	111,084	-0.15(-0.27%)
Mar 19, 2018	56.15	56.20	55.30	56.00	271,117	-0.10(-0.18%)
Mar 16, 2018	56.45	57.00	56.10	56.10	529,147	-0.45(-0.80%)
Mar 15, 2018	56.25	56.65	55.85	56.55	138,011	+0.50(+0.89%)
Mar 14, 2018	57.05	57.20	55.85	56.05	108,852	-0.70(-1.23%)
Mar 13, 2018	57.00	57.10	56.40	56.75	162,496	+0.05(+0.09%)
Mar 12, 2018	57.30	57.55	56.00	56.70	276,098	-0.50(-0.87%)
Mar 09, 2018	56.95	57.25	56.45	57.20	269,473	+0.75(+1.33%)
Mar 08, 2018	57.45	57.90	56.35	56.45	199,951	-0.80(-1.40%)
Mar 07, 2018		57.60		57.25	310,008	+0.90(+1.60%)
Mar 06, 2018	55.85	56.40	55.10	56.35	213,269	+0.70(+1.26%)
Mar 05, 2018	54.70	55.85	53.70	55.65	192,329	+0.55(+1.00%)
Mar 02, 2018	53.50	55.25	53.05	55.10	185,096	+1.35(+2.51%)
Mar 01, 2018	53.75	54.15	52.80	53.75	281,465	+0.10(+0.19%)
Feb 28, 2018	54.95	55.55	53.55	53.65	207,271	-1.00(-1.83%)
Feb 27, 2018	55.95	56.75	54.60	54.65	227,106	-1.25(-2.24%)
Feb 26, 2018	55.95	56.15	55.10	55.90	103,149	+0.20(+0.36%)
Feb 23, 2018	54.90	55.70	54.60	55.70	119,544	+1.10(+2.01%)
Feb 22, 2018	55.65	55.98	54.40	54.60	121,646	-0.80(-1.44%)
Feb 21, 2018	55.15	56.05	55.15	55.40	127,043	+0.40(+0.73%)
Feb 20, 2018	55.40	55.85	54.90	55.00	90,386	-0.55(-0.99%)
Feb 16, 2018		55.55	55.55	55.55	0	+0.10(+0.18%)
Feb 15, 2018	55.80	55.80	55.20	55.45	137,773	+0.25(+0.45%)
Feb 14, 2018	53.55	55.33	53.55	55.20	136,550	+1.30(+2.41%)
Feb 13, 2018	53.05	53.95	52.85	53.90	75,490	+0.45(+0.84%)
Feb 12, 2018	53.55	53.95	52.50	53.45	111,407	+0.20(+0.38%)
Feb 09, 2018	53.05	53.70	51.55	53.25	176,227	+1.00(+1.91%)
Feb 08, 2018	54.70	54.95	52.15	52.25	294,274	-2.30(-4.22%)
Feb 07, 2018	54.30	55.00	53.90	54.55	205,947	+0.20(+0.37%)
Feb 06, 2018	52.00	54.40	52.00	54.35	258,098	+0.35(+0.65%)
Feb 05, 2018	54.75	55.70	53.30	54.00	134,940	-1.45(-2.61%)
Feb 02, 2018	55.45	56.10	55.05	55.45	166,607	-0.15(-0.27%)

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.

Fcb Financial Holdings Inc (NY: FCB )

Historical Prices

Free News Feed