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 (%)
Nov 30, 2015 39.23 39.38 38.34 38.95 213,290 -0.10(-0.26%)
Nov 27, 2015 38.92 39.06 38.67 39.05 94,340 +0.07(+0.18%)
Nov 25, 2015 39.00 38.98 38.98 38.98 216,800 +0.13(+0.33%)
Nov 24, 2015 38.30 38.88 38.30 38.85 430,743 +0.29(+0.75%)
Nov 23, 2015 38.31 38.76 38.31 38.56 332,119 +0.26(+0.68%)
Nov 20, 2015 37.92 38.44 37.53 38.30 300,364 +0.59(+1.56%)
Nov 19, 2015 37.54 38.06 37.53 37.71 212,048 +0.11(+0.29%)
Nov 18, 2015 37.38 37.80 37.12 37.60 392,460 +0.35(+0.94%)
Nov 17, 2015 36.50 37.56 36.45 37.25 223,363 +0.85(+2.34%)
Nov 16, 2015 36.30 36.71 35.98 36.40 375,824 +0.11(+0.30%)
Nov 13, 2015 36.65 36.83 36.29 36.29 161,980 -0.41(-1.12%)
Nov 12, 2015 36.86 36.96 36.31 36.70 134,363 -0.35(-0.94%)
Nov 11, 2015 37.77 38.02 36.90 37.05 153,589 -0.53(-1.41%)
Nov 10, 2015 37.77 37.80 37.28 37.58 248,891 -0.18(-0.48%)
Nov 09, 2015 37.82 38.19 37.66 37.76 354,677 +0.06(+0.16%)
Nov 06, 2015 36.57 37.71 36.46 37.70 364,464 +1.55(+4.29%)
Nov 05, 2015 35.80 36.36 35.44 36.15 196,229 +0.37(+1.03%)
Nov 04, 2015 36.48 36.50 35.69 35.78 257,191 -0.65(-1.78%)
Nov 03, 2015 36.06 36.87 35.91 36.43 277,732 +0.29(+0.80%)
Nov 02, 2015 35.55 36.29 35.32 36.14 283,652 +0.58(+1.63%)
Oct 30, 2015 36.13 36.67 35.09 35.56 405,791 -0.26(-0.73%)
Oct 29, 2015 35.07 36.06 35.07 35.82 307,380 +0.74(+2.11%)
Oct 28, 2015 34.30 35.22 34.29 35.08 361,371 +0.80(+2.33%)
Oct 27, 2015 34.81 35.13 33.92 34.28 361,949 -0.64(-1.83%)
Oct 26, 2015 35.00 35.12 34.62 34.92 194,683 -0.26(-0.74%)
Oct 23, 2015 33.60 35.58 33.60 35.18 654,013 +1.81(+5.42%)
Oct 22, 2015 33.03 33.64 33.02 33.37 292,382 +0.42(+1.27%)
Oct 21, 2015 32.75 33.05 32.24 32.95 315,719 +0.34(+1.04%)
Oct 20, 2015 32.11 32.63 31.91 32.61 162,742 +0.54(+1.68%)
Oct 19, 2015 32.03 32.39 31.87 32.07 118,695 +0.00(+0.00%)
Oct 16, 2015 31.58 32.31 31.58 32.07 215,526 +0.64(+2.04%)
Oct 15, 2015 30.97 31.48 30.74 31.43 339,873 +0.64(+2.08%)
Oct 14, 2015 31.92 32.01 30.60 30.79 164,593 -1.10(-3.45%)
Oct 13, 2015 32.47 32.59 31.87 31.89 249,448 -0.75(-2.30%)
Oct 12, 2015 32.34 32.70 32.20 32.64 113,826 +0.34(+1.05%)
Oct 09, 2015 33.22 33.37 32.16 32.30 185,288 -0.79(-2.39%)
Oct 08, 2015 32.87 33.12 32.48 33.09 67,311 +0.12(+0.36%)
Oct 07, 2015 32.41 32.97 32.16 32.97 101,280 +0.67(+2.07%)
Oct 06, 2015 33.04 33.06 32.27 32.30 160,543 -0.80(-2.42%)
Oct 05, 2015 33.05 33.23 32.82 33.10 141,981 +0.05(+0.15%)
Oct 02, 2015 32.07 33.07 31.33 33.05 196,910 +0.45(+1.38%)
Oct 01, 2015 32.69 32.76 32.02 32.60 102,627 -0.02(-0.06%)
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%)
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.