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 (%)
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%)
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%)
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.