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 (%)
Jan 30, 2015 23.00 23.37 22.40 22.59 261,061 -0.30(-1.31%)
Jan 29, 2015 22.90 22.92 22.15 22.89 229,495 -0.07(-0.30%)
Jan 28, 2015 22.78 22.99 22.37 22.96 155,532 +0.28(+1.23%)
Jan 27, 2015 22.97 22.97 22.30 22.68 83,970 -0.34(-1.48%)
Jan 26, 2015 22.60 23.15 22.31 23.02 125,240 +0.49(+2.17%)
Jan 23, 2015 22.01 22.57 21.89 22.53 74,597 +0.46(+2.08%)
Jan 22, 2015 21.68 22.14 21.68 22.07 128,914 +0.31(+1.42%)
Jan 21, 2015 22.01 22.42 21.53 21.76 195,605 -0.36(-1.63%)
Jan 20, 2015 22.60 22.63 21.95 22.12 28,295 -0.53(-2.34%)
Jan 16, 2015 22.22 22.88 22.06 22.65 49,330 +0.36(+1.62%)
Jan 15, 2015 22.66 22.66 22.05 22.29 55,823 -0.24(-1.07%)
Jan 14, 2015 23.07 23.38 22.43 22.53 108,045 -0.63(-2.72%)
Jan 13, 2015 23.49 23.50 22.84 23.16 101,281 -0.13(-0.56%)
Jan 12, 2015 23.50 23.93 23.23 23.29 118,055 -0.35(-1.48%)
Jan 09, 2015 23.52 23.99 23.30 23.64 83,678 +0.05(+0.21%)
Jan 08, 2015 22.88 23.87 22.84 23.59 176,394 +0.84(+3.69%)
Jan 07, 2015 22.90 22.90 22.48 22.75 100,619 -0.01(-0.04%)
Jan 06, 2015 23.63 23.97 22.66 22.76 115,788 -0.73(-3.11%)
Jan 05, 2015 23.55 23.92 23.46 23.49 32,126 -0.28(-1.18%)
Jan 02, 2015 24.74 24.74 23.44 23.77 74,904 -0.87(-3.53%)
Dec 31, 2014 24.71 24.64 24.64 24.64 42,600 -0.12(-0.48%)
Dec 30, 2014 24.54 24.97 24.53 24.76 37,954 +0.19(+0.77%)
Dec 29, 2014 24.56 25.02 24.43 24.57 75,471 -0.12(-0.49%)
Dec 26, 2014 24.89 25.03 24.57 24.69 133,194 -0.03(-0.12%)
Dec 24, 2014 24.96 24.72 24.72 24.72 9,000 -0.14(-0.56%)
Dec 23, 2014 24.60 24.88 24.48 24.86 60,299 +0.30(+1.22%)
Dec 22, 2014 24.41 24.67 24.40 24.56 41,087 +0.11(+0.45%)
Dec 19, 2014 24.56 24.73 24.30 24.45 288,151 -0.19(-0.77%)
Dec 18, 2014 24.70 24.83 24.21 24.64 83,710 +0.14(+0.57%)
Dec 17, 2014 24.31 24.56 23.93 24.50 59,983 +0.16(+0.66%)
Dec 16, 2014 24.49 24.80 24.21 24.34 134,853 -0.14(-0.57%)
Dec 15, 2014 24.32 24.80 24.25 24.48 76,436 +0.10(+0.41%)
Dec 12, 2014 24.24 24.49 24.22 24.38 42,639 -0.07(-0.29%)
Dec 11, 2014 24.24 24.59 24.10 24.45 82,292 +0.26(+1.07%)
Dec 10, 2014 24.20 24.43 23.97 24.19 91,870 -0.25(-1.02%)
Dec 09, 2014 24.66 24.70 24.27 24.44 111,637 -0.38(-1.53%)
Dec 08, 2014 24.36 24.96 24.36 24.82 135,925 +0.35(+1.43%)
Dec 05, 2014 24.33 24.50 24.08 24.47 68,721 +0.05(+0.20%)
Dec 04, 2014 24.19 24.57 24.11 24.42 66,392 +0.02(+0.08%)
Dec 03, 2014 24.22 24.50 24.22 24.40 61,187 +0.10(+0.41%)
Dec 02, 2014 23.86 24.33 23.86 24.30 48,144 +0.30(+1.25%)
Dec 01, 2014 24.19 24.24 23.82 24.00 29,454 -0.18(-0.74%)
Nov 28, 2014 24.06 24.74 24.06 24.18 56,745 -0.03(-0.12%)
Nov 26, 2014 23.82 24.21 24.21 24.21 120,400 +0.46(+1.94%)
Nov 25, 2014 23.36 23.89 23.31 23.75 231,754 +0.38(+1.63%)
Nov 24, 2014 23.22 23.38 23.17 23.37 51,009 +0.26(+1.13%)
Nov 21, 2014 23.24 23.44 22.98 23.11 163,788 +0.13(+0.57%)
Nov 20, 2014 22.82 23.00 22.71 22.98 42,021 +0.19(+0.83%)
Nov 19, 2014 22.95 23.12 22.64 22.79 53,972 -0.24(-1.04%)
Nov 18, 2014 23.08 23.29 23.00 23.03 26,987 +0.03(+0.13%)
Nov 17, 2014 22.97 23.05 22.85 23.00 51,067 +0.05(+0.22%)
Nov 14, 2014 22.94 23.00 22.68 22.95 166,971 +0.06(+0.26%)
Nov 13, 2014 22.32 22.90 22.32 22.89 146,425 +0.49(+2.19%)
Nov 12, 2014 22.71 22.93 22.20 22.40 295,653 -0.44(-1.93%)
Nov 11, 2014 22.78 22.93 22.71 22.84 70,537 -0.02(-0.09%)
Nov 10, 2014 22.85 22.90 22.80 22.86 21,564 -0.01(-0.04%)
Nov 07, 2014 22.93 22.98 22.49 22.87 73,293 +0.00(+0.00%)
Nov 06, 2014 22.82 22.90 22.82 22.87 35,004 +0.06(+0.26%)
Nov 05, 2014 22.92 22.94 22.67 22.81 43,580 -0.07(-0.31%)
Nov 04, 2014 22.95 23.17 22.70 22.88 48,281 -0.02(-0.09%)
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.