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 (%)
Feb 29, 2016 30.59 30.62 29.96 30.01 124,499 -0.58(-1.90%)
Feb 26, 2016 30.29 30.75 30.29 30.59 57,298 +0.54(+1.80%)
Feb 25, 2016 30.06 30.26 29.83 30.05 83,847 +0.02(+0.07%)
Feb 24, 2016 29.56 30.14 29.08 30.03 134,155 +0.24(+0.81%)
Feb 23, 2016 30.33 30.52 29.78 29.79 118,787 -0.61(-2.01%)
Feb 22, 2016 30.71 30.88 30.38 30.40 84,897 -0.01(-0.03%)
Feb 19, 2016 30.18 30.76 30.15 30.41 86,720 +0.13(+0.43%)
Feb 18, 2016 30.79 30.97 30.25 30.28 122,334 -0.41(-1.34%)
Feb 17, 2016 31.00 31.07 30.49 30.69 125,414 -0.04(-0.13%)
Feb 16, 2016 30.56 31.09 29.90 30.73 118,048 +0.63(+2.09%)
Feb 12, 2016 29.14 30.10 30.10 30.10 117,300 +1.39(+4.84%)
Feb 11, 2016 29.48 29.68 28.64 28.71 243,830 -1.34(-4.46%)
Feb 10, 2016 30.51 31.13 30.03 30.05 100,673 -0.19(-0.63%)
Feb 09, 2016 29.90 30.56 29.83 30.24 137,998 -0.06(-0.20%)
Feb 08, 2016 31.32 31.46 29.84 30.30 167,399 -0.93(-2.98%)
Feb 05, 2016 32.07 32.48 31.14 31.23 178,098 -0.79(-2.47%)
Feb 04, 2016 32.85 33.17 31.83 32.02 116,415 -0.89(-2.70%)
Feb 03, 2016 33.01 33.14 31.75 32.91 202,564 +0.19(+0.58%)
Feb 02, 2016 32.97 33.16 32.49 32.72 193,152 -0.64(-1.92%)
Feb 01, 2016 33.44 33.87 32.94 33.36 341,285 -0.26(-0.77%)
Jan 29, 2016 33.11 33.69 32.74 33.62 305,273 +0.62(+1.88%)
Jan 28, 2016 33.00 33.45 32.78 33.00 287,716 +0.36(+1.10%)
Jan 27, 2016 32.00 33.50 31.81 32.64 545,672 +1.47(+4.72%)
Jan 26, 2016 30.46 31.41 30.37 31.17 345,966 +1.09(+3.62%)
Jan 25, 2016 30.81 30.87 30.05 30.08 141,611 -0.91(-2.94%)
Jan 22, 2016 30.82 31.06 30.55 30.99 104,789 +0.49(+1.61%)
Jan 21, 2016 30.68 30.94 30.38 30.50 139,422 -0.11(-0.36%)
Jan 20, 2016 30.40 31.09 30.00 30.61 226,224 -0.21(-0.68%)
Jan 19, 2016 31.39 31.69 30.34 30.82 200,657 -0.31(-1.00%)
Jan 15, 2016 31.04 31.13 31.13 31.13 319,000 -0.67(-2.11%)
Jan 14, 2016 31.63 32.57 31.25 31.80 196,396 +0.32(+1.02%)
Jan 13, 2016 32.54 32.71 31.23 31.48 231,137 -1.06(-3.26%)
Jan 12, 2016 33.00 33.06 32.00 32.54 233,057 -0.18(-0.55%)
Jan 11, 2016 32.70 32.99 32.33 32.72 110,756 +0.10(+0.31%)
Jan 08, 2016 33.96 34.00 32.58 32.62 162,145 -1.02(-3.03%)
Jan 07, 2016 34.66 34.82 33.55 33.64 220,182 -1.06(-3.05%)
Jan 06, 2016 34.65 34.82 34.41 34.70 147,498 -0.19(-0.54%)
Jan 05, 2016 34.43 35.08 34.22 34.89 282,778 +0.54(+1.57%)
Jan 04, 2016 35.29 35.29 34.00 34.35 284,454 -1.44(-4.02%)
Dec 31, 2015 36.16 35.79 35.79 35.79 117,500 -0.50(-1.38%)
Dec 30, 2015 35.96 36.59 35.91 36.29 116,015 +0.22(+0.61%)
Dec 29, 2015 35.51 36.11 35.51 36.07 71,580 +0.75(+2.12%)
Dec 28, 2015 35.59 35.77 34.86 35.32 111,270 -0.30(-0.84%)
Dec 24, 2015 35.73 35.62 35.62 35.62 42,700 -0.10(-0.28%)
Dec 23, 2015 35.57 35.72 35.33 35.72 70,775 +0.26(+0.73%)
Dec 22, 2015 35.35 35.48 34.91 35.46 204,096 +0.22(+0.62%)
Dec 21, 2015 35.53 35.83 34.93 35.24 196,003 -0.15(-0.42%)
Dec 18, 2015 36.35 36.35 35.24 35.39 323,170 -1.21(-3.31%)
Dec 17, 2015 37.20 37.34 36.52 36.60 113,225 -0.50(-1.35%)
Dec 16, 2015 37.10 37.34 36.63 37.10 109,829 +0.10(+0.27%)
Dec 15, 2015 36.45 37.28 36.45 37.00 135,460 +0.82(+2.27%)
Dec 14, 2015 35.99 36.77 35.76 36.18 218,622 -0.08(-0.22%)
Dec 11, 2015 36.12 36.41 35.99 36.26 185,234 -0.24(-0.66%)
Dec 10, 2015 36.36 36.78 36.19 36.50 113,624 +0.21(+0.58%)
Dec 09, 2015 36.83 36.99 35.90 36.29 235,457 -0.66(-1.79%)
Dec 08, 2015 37.19 37.34 36.62 36.95 197,851 -0.39(-1.04%)
Dec 07, 2015 38.36 38.63 37.31 37.34 189,774 -1.05(-2.74%)
Dec 04, 2015 38.08 38.64 37.88 38.39 144,202 +0.33(+0.87%)
Dec 03, 2015 38.36 38.72 37.92 38.06 476,163 -0.18(-0.47%)
Dec 02, 2015 38.93 38.93 38.12 38.24 118,277 -0.56(-1.44%)
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.