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 (%)
Jun 30, 2016 33.54 34.06 33.43 34.00 162,555 +0.59(+1.77%)
Jun 29, 2016 33.46 33.63 33.13 33.41 296,697 +0.40(+1.21%)
Jun 28, 2016 32.67 33.33 32.28 33.01 482,404 +0.83(+2.58%)
Jun 27, 2016 32.54 32.83 31.98 32.18 242,039 -1.02(-3.07%)
Jun 24, 2016 33.65 34.04 33.18 33.20 610,962 -2.05(-5.82%)
Jun 23, 2016 34.99 35.44 34.65 35.25 207,741 +0.75(+2.17%)
Jun 22, 2016 34.72 35.09 34.47 34.50 254,372 -0.21(-0.61%)
Jun 21, 2016 34.46 34.74 34.12 34.71 130,255 +0.24(+0.70%)
Jun 20, 2016 35.03 35.43 34.46 34.47 229,583 +0.09(+0.26%)
Jun 17, 2016 34.28 34.50 33.90 34.38 228,733 +0.27(+0.79%)
Jun 16, 2016 34.32 34.47 33.81 34.11 142,537 -0.37(-1.07%)
Jun 15, 2016 34.79 35.16 34.44 34.48 137,951 -0.21(-0.61%)
Jun 14, 2016 35.15 35.48 34.42 34.69 213,014 -0.57(-1.62%)
Jun 13, 2016 35.57 36.10 35.18 35.26 215,378 -0.64(-1.78%)
Jun 10, 2016 35.90 36.12 35.41 35.90 143,767 -0.36(-0.99%)
Jun 09, 2016 36.60 36.66 35.81 36.26 142,236 -0.63(-1.71%)
Jun 08, 2016 36.65 37.03 36.56 36.89 131,034 +0.19(+0.52%)
Jun 07, 2016 37.20 37.25 36.69 36.70 164,136 -0.57(-1.53%)
Jun 06, 2016 36.66 37.75 36.66 37.27 288,576 +0.67(+1.83%)
Jun 03, 2016 36.91 36.91 35.76 36.60 280,171 -0.78(-2.09%)
Jun 02, 2016 36.99 37.55 36.85 37.38 233,515 +0.38(+1.03%)
Jun 01, 2016 36.66 37.18 36.47 37.00 221,813 +0.03(+0.08%)
May 31, 2016 37.40 37.41 36.96 36.97 124,065 -0.18(-0.48%)
May 27, 2016 36.92 37.15 37.15 37.15 80,000 +0.23(+0.62%)
May 26, 2016 37.47 37.54 36.90 36.92 169,717 -0.34(-0.91%)
May 25, 2016 36.74 37.27 36.66 37.26 226,889 +0.84(+2.31%)
May 24, 2016 35.63 36.76 35.63 36.42 311,964 +0.93(+2.62%)
May 23, 2016 35.52 35.79 35.23 35.49 127,251 +0.08(+0.23%)
May 20, 2016 35.19 35.53 35.13 35.41 67,471 +0.35(+1.00%)
May 19, 2016 35.40 35.86 34.73 35.06 120,093 -0.48(-1.35%)
May 18, 2016 34.07 35.63 34.07 35.54 230,205 +1.28(+3.74%)
May 17, 2016 34.47 34.94 34.13 34.26 253,953 -0.21(-0.61%)
May 16, 2016 33.75 34.72 33.75 34.47 124,325 +0.71(+2.10%)
May 13, 2016 33.91 34.42 33.54 33.76 122,708 -0.20(-0.59%)
May 12, 2016 34.44 34.82 33.74 33.96 146,754 -0.46(-1.34%)
May 11, 2016 34.15 34.73 34.15 34.42 181,837 +0.15(+0.44%)
May 10, 2016 34.04 34.54 33.94 34.27 100,623 +0.43(+1.27%)
May 09, 2016 34.12 34.40 33.84 33.84 145,611 -0.38(-1.11%)
May 06, 2016 34.01 34.30 33.89 34.22 132,763 +0.00(+0.00%)
May 05, 2016 34.80 35.19 34.23 34.22 143,354 -0.36(-1.04%)
May 04, 2016 34.59 35.35 34.33 34.58 207,419 -0.17(-0.49%)
May 03, 2016 35.20 35.33 34.32 34.75 387,052 -0.88(-2.47%)
May 02, 2016 35.14 35.69 34.92 35.63 205,719 +0.68(+1.95%)
Apr 29, 2016 34.61 35.10 34.48 34.95 146,783 +0.17(+0.49%)
Apr 28, 2016 35.00 35.35 34.73 34.78 172,182 -0.40(-1.14%)
Apr 27, 2016 34.92 35.36 34.73 35.18 421,271 +0.20(+0.57%)
Apr 26, 2016 34.34 35.20 34.32 34.98 504,720 +0.81(+2.37%)
Apr 25, 2016 33.66 34.29 33.50 34.17 385,737 +0.52(+1.55%)
Apr 22, 2016 33.95 34.15 32.51 33.65 304,583 -0.52(-1.52%)
Apr 21, 2016 34.53 34.53 33.77 34.17 201,759 -0.19(-0.55%)
Apr 20, 2016 33.32 34.40 33.22 34.36 117,229 +1.00(+3.00%)
Apr 19, 2016 33.55 33.55 33.10 33.36 61,460 -0.03(-0.09%)
Apr 18, 2016 32.91 33.61 32.91 33.39 128,863 +0.33(+1.00%)
Apr 15, 2016 33.10 33.31 32.85 33.06 149,580 -0.04(-0.12%)
Apr 14, 2016 32.66 33.36 32.55 33.10 120,193 +0.43(+1.32%)
Apr 13, 2016 31.49 32.75 31.28 32.67 216,636 +1.42(+4.54%)
Apr 12, 2016 30.88 31.36 30.67 31.25 218,462 +0.35(+1.13%)
Apr 11, 2016 30.77 31.09 30.48 30.90 174,676 +0.36(+1.18%)
Apr 08, 2016 30.76 31.10 30.23 30.54 209,117 +0.04(+0.13%)
Apr 07, 2016 31.18 31.45 30.42 30.50 275,311 -0.96(-3.05%)
Apr 06, 2016 32.21 32.21 31.22 31.46 305,050 -0.69(-2.15%)
Apr 05, 2016 31.91 32.80 31.64 32.15 163,110 +0.02(+0.06%)
Apr 04, 2016 32.48 33.18 31.69 32.13 346,359 -0.43(-1.32%)
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.