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 (%)
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%)
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.