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, 2016 38.17 38.36 37.83 38.30 134,846 +0.20(+0.52%)
Aug 30, 2016 38.40 38.40 37.95 38.10 145,256 +0.14(+0.37%)
Aug 29, 2016 37.95 38.26 37.90 37.96 116,136 -0.04(-0.11%)
Aug 26, 2016 37.95 38.20 37.74 38.00 115,166 +0.16(+0.42%)
Aug 25, 2016 37.60 37.96 37.58 37.84 76,881 +0.23(+0.61%)
Aug 24, 2016 37.98 38.00 37.46 37.61 136,027 -0.29(-0.77%)
Aug 23, 2016 37.70 37.96 37.70 37.90 183,986 +0.30(+0.80%)
Aug 22, 2016 37.41 37.60 37.15 37.60 126,291 +0.15(+0.40%)
Aug 19, 2016 37.39 37.52 37.21 37.45 104,111 +0.04(+0.11%)
Aug 18, 2016 37.22 37.45 37.15 37.41 97,508 +0.26(+0.70%)
Aug 17, 2016 36.86 37.24 36.86 37.15 129,528 +0.15(+0.41%)
Aug 16, 2016 36.97 37.15 36.81 37.00 156,618 +0.00(+0.00%)
Aug 15, 2016 36.56 37.02 36.50 37.00 283,896 +0.37(+1.01%)
Aug 12, 2016 36.42 36.67 36.17 36.63 118,844 -0.06(-0.16%)
Aug 11, 2016 36.38 36.72 36.16 36.69 106,655 +0.35(+0.96%)
Aug 10, 2016 36.43 36.48 36.19 36.34 221,455 -0.20(-0.55%)
Aug 09, 2016 35.99 36.55 35.87 36.54 145,377 +0.43(+1.19%)
Aug 08, 2016 36.05 36.22 35.86 36.11 318,882 -0.11(-0.30%)
Aug 05, 2016 35.18 36.29 35.18 36.22 314,009 +1.36(+3.90%)
Aug 04, 2016 34.85 35.07 34.77 34.86 131,758 -0.10(-0.29%)
Aug 03, 2016 34.98 34.99 34.57 34.96 134,197 +0.51(+1.48%)
Aug 02, 2016 34.80 34.87 34.24 34.45 140,474 -0.30(-0.86%)
Aug 01, 2016 34.99 35.14 34.60 34.75 113,702 -0.22(-0.63%)
Jul 29, 2016 35.39 35.50 34.84 34.97 202,724 -0.60(-1.69%)
Jul 28, 2016 35.93 35.93 35.50 35.57 67,957 -0.28(-0.78%)
Jul 27, 2016 36.02 36.22 35.75 35.85 84,897 -0.16(-0.44%)
Jul 26, 2016 35.74 36.14 35.74 36.01 79,175 +0.19(+0.53%)
Jul 25, 2016 36.26 36.60 35.79 35.82 160,335 -0.40(-1.10%)
Jul 22, 2016 35.15 36.56 35.13 36.22 166,952 +1.11(+3.16%)
Jul 21, 2016 35.31 35.31 34.85 35.11 177,632 -0.29(-0.82%)
Jul 20, 2016 36.30 36.30 35.39 35.40 345,746 -0.89(-2.45%)
Jul 19, 2016 36.05 36.56 36.05 36.29 55,679 +0.11(+0.30%)
Jul 18, 2016 36.37 36.60 36.17 36.18 111,886 -0.31(-0.85%)
Jul 15, 2016 36.70 36.71 36.31 36.49 116,044 +0.07(+0.19%)
Jul 14, 2016 36.14 36.92 36.34 36.42 141,943 +0.28(+0.77%)
Jul 13, 2016 36.14 36.70 35.92 36.14 198,963 +0.03(+0.08%)
Jul 12, 2016 35.00 36.32 34.99 36.11 349,363 +1.31(+3.76%)
Jul 11, 2016 34.50 34.91 34.48 34.80 206,244 +0.39(+1.13%)
Jul 08, 2016 34.00 34.55 33.70 34.41 176,637 +0.71(+2.11%)
Jul 07, 2016 33.67 34.00 33.31 33.70 268,105 -0.04(-0.12%)
Jul 06, 2016 33.03 33.81 33.03 33.74 153,657 +0.33(+0.99%)
Jul 05, 2016 33.57 33.64 33.04 33.41 152,760 -0.48(-1.42%)
Jul 01, 2016 33.95 33.89 33.89 33.89 140,900 -0.11(-0.32%)
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%)
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.