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 (%)
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%)
Jul 01, 2015 32.09 32.55 31.70 32.52 265,935 +0.72(+2.26%)
Jun 30, 2015 31.89 31.89 31.42 31.80 175,581 +0.14(+0.44%)
Jun 29, 2015 32.05 32.17 31.58 31.66 436,340 -0.35(-1.09%)
Jun 26, 2015 31.69 32.36 31.67 32.01 1,604,471 +0.32(+1.01%)
Jun 25, 2015 31.18 31.70 31.10 31.69 306,034 +0.59(+1.90%)
Jun 24, 2015 31.64 31.88 30.84 31.10 531,350 -0.54(-1.71%)
Jun 23, 2015 31.55 31.75 31.50 31.64 362,527 +0.03(+0.09%)
Jun 22, 2015 31.73 31.76 31.40 31.61 409,225 -0.16(-0.50%)
Jun 19, 2015 31.00 31.93 30.86 31.77 484,584 +0.87(+2.82%)
Jun 18, 2015 30.88 31.05 30.65 30.90 191,176 -0.01(-0.03%)
Jun 17, 2015 31.41 31.41 30.61 30.91 218,499 -0.37(-1.18%)
Jun 16, 2015 30.26 31.41 30.24 31.28 230,252 +0.93(+3.06%)
Jun 15, 2015 29.73 30.47 29.63 30.35 210,324 +0.52(+1.74%)
Jun 12, 2015 29.97 29.97 29.71 29.83 78,329 -0.17(-0.57%)
Jun 11, 2015 30.22 30.31 29.79 30.00 141,773 -0.25(-0.83%)
Jun 10, 2015 29.96 30.38 29.96 30.25 186,321 +0.34(+1.14%)
Jun 09, 2015 29.90 30.09 29.56 29.91 168,081 +0.05(+0.17%)
Jun 08, 2015 29.93 30.11 29.65 29.86 149,793 -0.14(-0.47%)
Jun 05, 2015 29.72 30.13 29.55 30.00 330,548 +0.53(+1.80%)
Jun 04, 2015 29.45 29.56 29.18 29.47 143,046 -0.10(-0.34%)
Jun 03, 2015 29.53 29.69 29.29 29.57 257,973 +0.02(+0.07%)
Jun 02, 2015 28.93 29.62 28.75 29.55 384,999 +0.60(+2.07%)
Jun 01, 2015 29.01 29.36 28.48 28.95 248,613 +0.18(+0.63%)
May 29, 2015 28.85 28.98 28.26 28.77 180,046 -0.02(-0.07%)
May 28, 2015 28.62 28.90 28.46 28.79 138,543 +0.03(+0.10%)
May 27, 2015 28.60 28.80 28.40 28.76 430,738 +0.27(+0.95%)
May 26, 2015 28.78 28.90 28.46 28.49 293,940 -0.41(-1.42%)
May 22, 2015 28.72 28.90 28.90 28.90 140,000 +0.15(+0.52%)
May 21, 2015 29.00 29.10 28.74 28.75 98,494 -0.28(-0.96%)
May 20, 2015 29.44 29.53 28.96 29.03 157,454 -0.35(-1.19%)
May 19, 2015 29.19 29.56 29.00 29.38 187,618 +0.28(+0.96%)
May 18, 2015 28.96 29.36 28.87 29.10 216,952 +0.09(+0.31%)
May 15, 2015 28.92 29.06 28.80 29.01 160,956 +0.08(+0.28%)
May 14, 2015 28.90 29.10 28.82 28.93 182,578 +0.11(+0.38%)
May 13, 2015 28.32 29.24 27.88 28.82 597,298 +0.60(+2.13%)
May 12, 2015 26.95 28.30 26.95 28.22 684,984 +1.21(+4.48%)
May 11, 2015 26.68 27.03 26.63 27.01 352,584 +0.36(+1.35%)
May 08, 2015 26.79 26.89 26.62 26.65 194,912 -0.07(-0.26%)
May 07, 2015 26.98 27.17 26.55 26.72 261,186 -0.23(-0.85%)
May 06, 2015 26.81 27.16 26.81 26.95 810,059 +0.20(+0.75%)
May 05, 2015 26.71 26.94 26.63 26.75 319,797 +0.02(+0.07%)
May 04, 2015 26.80 26.95 26.58 26.73 281,055 -0.02(-0.07%)
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.