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 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%)
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%)
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.