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, 2015 32.92 33.34 32.72 32.98 151,045 -0.08(-0.24%)
Aug 28, 2015 32.35 33.10 32.28 33.06 144,907 +0.64(+1.97%)
Aug 27, 2015 32.00 33.02 31.89 32.42 367,119 +0.41(+1.28%)
Aug 26, 2015 31.56 32.05 30.97 32.01 288,290 +1.04(+3.36%)
Aug 25, 2015 31.76 32.01 30.87 30.97 206,611 +0.00(+0.00%)
Aug 24, 2015 30.40 32.05 30.13 30.97 383,124 -0.93(-2.92%)
Aug 21, 2015 32.29 32.30 31.47 31.90 298,185 -0.97(-2.95%)
Aug 20, 2015 33.20 33.27 32.83 32.87 156,100 -0.63(-1.88%)
Aug 19, 2015 33.52 33.86 33.15 33.50 90,595 -0.21(-0.62%)
Aug 18, 2015 33.83 34.24 33.60 33.71 84,476 -0.12(-0.35%)
Aug 17, 2015 33.67 34.20 33.42 33.83 129,722 +0.08(+0.24%)
Aug 14, 2015 33.06 33.84 32.95 33.75 131,588 +0.65(+1.96%)
Aug 13, 2015 32.92 33.28 32.80 33.10 102,960 +0.10(+0.30%)
Aug 12, 2015 33.71 33.71 32.73 33.00 183,692 -0.80(-2.37%)
Aug 11, 2015 34.21 34.32 33.68 33.80 163,897 -0.78(-2.26%)
Aug 10, 2015 34.13 34.66 33.97 34.58 214,250 +0.54(+1.59%)
Aug 07, 2015 33.97 34.38 33.75 34.04 155,116 -0.18(-0.53%)
Aug 06, 2015 34.38 34.70 34.08 34.22 167,412 -0.36(-1.04%)
Aug 05, 2015 34.74 35.00 34.22 34.58 172,970 -0.14(-0.40%)
Aug 04, 2015 35.03 35.14 34.50 34.72 208,956 -0.26(-0.74%)
Aug 03, 2015 34.76 35.52 34.31 34.98 210,696 +0.25(+0.72%)
Jul 31, 2015 34.54 35.17 34.27 34.73 230,400 +0.14(+0.40%)
Jul 30, 2015 34.25 34.74 34.04 34.59 188,834 +0.26(+0.76%)
Jul 29, 2015 33.65 34.43 33.18 34.33 321,279 +0.63(+1.87%)
Jul 28, 2015 33.67 33.96 33.35 33.70 183,289 +0.11(+0.33%)
Jul 27, 2015 34.09 34.67 33.38 33.59 239,943 -0.65(-1.90%)
Jul 24, 2015 34.06 34.41 33.56 34.24 150,976 +0.08(+0.23%)
Jul 23, 2015 34.78 34.86 33.73 34.16 279,206 -0.49(-1.41%)
Jul 22, 2015 33.27 35.99 33.10 34.65 695,731 +1.68(+5.10%)
Jul 21, 2015 32.78 33.38 32.70 32.97 145,291 +0.09(+0.27%)
Jul 20, 2015 32.89 33.17 32.80 32.88 121,723 -0.01(-0.03%)
Jul 17, 2015 32.94 32.95 32.36 32.89 146,070 -0.13(-0.39%)
Jul 16, 2015 33.12 33.44 32.87 33.02 221,373 -0.07(-0.21%)
Jul 15, 2015 33.09 33.32 32.78 33.09 286,682 +0.14(+0.42%)
Jul 14, 2015 31.94 33.09 31.94 32.95 514,658 +0.95(+2.97%)
Jul 13, 2015 32.10 32.27 31.88 32.00 246,587 +0.03(+0.09%)
Jul 10, 2015 31.66 32.07 31.56 31.97 298,711 +0.52(+1.65%)
Jul 09, 2015 31.13 31.58 31.13 31.45 206,497 +0.69(+2.24%)
Jul 08, 2015 31.19 31.33 30.44 30.76 192,215 -0.60(-1.91%)
Jul 07, 2015 31.75 31.75 31.00 31.36 198,398 -0.53(-1.66%)
Jul 06, 2015 31.70 31.93 31.31 31.89 217,135 +0.29(+0.92%)
Jul 02, 2015 32.49 31.60 31.60 31.60 266,700 -0.92(-2.83%)
Jul 01, 2015 32.09 32.55 31.70 32.52 265,935 +0.72(+2.26%)
Jun 30, 2015 31.89 31.89 31.42 31.80 175,581 +0.14(+0.44%)
Jun 29, 2015 32.05 32.17 31.58 31.66 436,340 -0.35(-1.09%)
Jun 26, 2015 31.69 32.36 31.67 32.01 1,604,471 +0.32(+1.01%)
Jun 25, 2015 31.18 31.70 31.10 31.69 306,034 +0.59(+1.90%)
Jun 24, 2015 31.64 31.88 30.84 31.10 531,350 -0.54(-1.71%)
Jun 23, 2015 31.55 31.75 31.50 31.64 362,527 +0.03(+0.09%)
Jun 22, 2015 31.73 31.76 31.40 31.61 409,225 -0.16(-0.50%)
Jun 19, 2015 31.00 31.93 30.86 31.77 484,584 +0.87(+2.82%)
Jun 18, 2015 30.88 31.05 30.65 30.90 191,176 -0.01(-0.03%)
Jun 17, 2015 31.41 31.41 30.61 30.91 218,499 -0.37(-1.18%)
Jun 16, 2015 30.26 31.41 30.24 31.28 230,252 +0.93(+3.06%)
Jun 15, 2015 29.73 30.47 29.63 30.35 210,324 +0.52(+1.74%)
Jun 12, 2015 29.97 29.97 29.71 29.83 78,329 -0.17(-0.57%)
Jun 11, 2015 30.22 30.31 29.79 30.00 141,773 -0.25(-0.83%)
Jun 10, 2015 29.96 30.38 29.96 30.25 186,321 +0.34(+1.14%)
Jun 09, 2015 29.90 30.09 29.56 29.91 168,081 +0.05(+0.17%)
Jun 08, 2015 29.93 30.11 29.65 29.86 149,793 -0.14(-0.47%)
Jun 05, 2015 29.72 30.13 29.55 30.00 330,548 +0.53(+1.80%)
Jun 04, 2015 29.45 29.56 29.18 29.47 143,046 -0.10(-0.34%)
Jun 03, 2015 29.53 29.69 29.29 29.57 257,973 +0.02(+0.07%)
Jun 02, 2015 28.93 29.62 28.75 29.55 384,999 +0.60(+2.07%)
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.