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 (%)
Sep 30, 2015 32.81 33.11 32.27 32.62 205,407 -0.03(-0.09%)
Sep 29, 2015 32.83 32.92 32.35 32.65 123,553 -0.10(-0.31%)
Sep 28, 2015 32.57 32.98 32.47 32.75 170,027 +0.09(+0.28%)
Sep 25, 2015 33.27 33.62 32.62 32.66 201,719 -0.27(-0.82%)
Sep 24, 2015 32.54 33.00 32.33 32.93 122,311 +0.23(+0.70%)
Sep 23, 2015 32.47 32.96 32.20 32.70 68,021 +0.28(+0.86%)
Sep 22, 2015 32.53 32.61 32.10 32.42 82,654 -0.34(-1.04%)
Sep 21, 2015 32.95 33.21 32.57 32.76 110,856 -0.01(-0.03%)
Sep 18, 2015 32.76 32.98 32.54 32.77 231,661 -0.32(-0.97%)
Sep 17, 2015 33.49 33.96 32.87 33.09 154,207 -0.50(-1.49%)
Sep 16, 2015 33.96 34.12 33.50 33.59 90,093 -0.36(-1.06%)
Sep 15, 2015 33.75 34.07 33.56 33.95 101,069 +0.21(+0.62%)
Sep 14, 2015 33.72 34.08 33.51 33.74 88,148 +0.05(+0.15%)
Sep 11, 2015 33.27 33.79 33.19 33.69 93,759 +0.35(+1.05%)
Sep 10, 2015 32.95 33.61 32.95 33.34 208,019 +0.41(+1.25%)
Sep 09, 2015 33.50 33.65 32.88 32.93 203,626 -0.32(-0.96%)
Sep 08, 2015 33.41 33.68 33.05 33.25 170,179 +0.43(+1.31%)
Sep 04, 2015 32.62 32.82 32.82 32.82 197,100 -0.08(-0.24%)
Sep 03, 2015 32.75 33.19 32.75 32.90 201,031 +0.13(+0.40%)
Sep 02, 2015 32.37 32.80 32.24 32.77 231,166 +0.78(+2.44%)
Sep 01, 2015 32.38 32.56 31.82 31.99 223,861 -0.99(-3.00%)
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%)
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.