Skip to main content
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 (%)
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%)
May 02, 2016 35.14 35.69 34.92 35.63 205,719 +0.68(+1.95%)
Apr 29, 2016 34.61 35.10 34.48 34.95 146,783 +0.17(+0.49%)
Apr 28, 2016 35.00 35.35 34.73 34.78 172,182 -0.40(-1.14%)
Apr 27, 2016 34.92 35.36 34.73 35.18 421,271 +0.20(+0.57%)
Apr 26, 2016 34.34 35.20 34.32 34.98 504,720 +0.81(+2.37%)
Apr 25, 2016 33.66 34.29 33.50 34.17 385,737 +0.52(+1.55%)
Apr 22, 2016 33.95 34.15 32.51 33.65 304,583 -0.52(-1.52%)
Apr 21, 2016 34.53 34.53 33.77 34.17 201,759 -0.19(-0.55%)
Apr 20, 2016 33.32 34.40 33.22 34.36 117,229 +1.00(+3.00%)
Apr 19, 2016 33.55 33.55 33.10 33.36 61,460 -0.03(-0.09%)
Apr 18, 2016 32.91 33.61 32.91 33.39 128,863 +0.33(+1.00%)
Apr 15, 2016 33.10 33.31 32.85 33.06 149,580 -0.04(-0.12%)
Apr 14, 2016 32.66 33.36 32.55 33.10 120,193 +0.43(+1.32%)
Apr 13, 2016 31.49 32.75 31.28 32.67 216,636 +1.42(+4.54%)
Apr 12, 2016 30.88 31.36 30.67 31.25 218,462 +0.35(+1.13%)
Apr 11, 2016 30.77 31.09 30.48 30.90 174,676 +0.36(+1.18%)
Apr 08, 2016 30.76 31.10 30.23 30.54 209,117 +0.04(+0.13%)
Apr 07, 2016 31.18 31.45 30.42 30.50 275,311 -0.96(-3.05%)
Apr 06, 2016 32.21 32.21 31.22 31.46 305,050 -0.69(-2.15%)
Apr 05, 2016 31.91 32.80 31.64 32.15 163,110 +0.02(+0.06%)
Apr 04, 2016 32.48 33.18 31.69 32.13 346,359 -0.43(-1.32%)
Apr 01, 2016 33.08 33.09 31.56 32.56 372,853 -0.70(-2.10%)
Mar 31, 2016 33.00 33.41 32.65 33.26 168,687 +0.19(+0.57%)
Mar 30, 2016 33.03 33.39 32.93 33.07 190,942 +0.07(+0.21%)
Mar 29, 2016 32.30 33.04 31.96 33.00 105,226 +0.56(+1.73%)
Mar 28, 2016 32.85 32.85 32.20 32.44 70,076 -0.13(-0.40%)
Mar 24, 2016 32.04 32.57 32.57 32.57 89,400 +0.38(+1.18%)
Mar 23, 2016 32.52 32.61 32.16 32.19 111,257 -0.45(-1.38%)
Mar 22, 2016 32.35 32.82 32.17 32.64 83,423 +0.04(+0.12%)
Mar 21, 2016 32.73 32.87 32.19 32.60 175,221 -0.13(-0.40%)
Mar 18, 2016 33.19 33.25 32.70 32.73 212,528 -0.20(-0.61%)
Mar 17, 2016 32.77 33.00 31.89 32.93 115,864 +0.08(+0.24%)
Mar 16, 2016 32.65 33.74 32.65 32.85 296,433 -0.05(-0.15%)
Mar 15, 2016 32.90 33.02 32.54 32.90 282,416 -0.19(-0.57%)
Mar 14, 2016 33.10 33.45 32.91 33.09 140,529 -0.16(-0.48%)
Mar 11, 2016 32.31 33.29 32.12 33.25 90,071 +1.16(+3.61%)
Mar 10, 2016 32.64 32.83 31.86 32.09 172,104 -0.40(-1.23%)
Mar 09, 2016 32.63 32.93 32.40 32.49 186,463 +0.00(+0.00%)
Mar 08, 2016 32.33 32.55 32.13 32.49 206,873 -0.15(-0.46%)
Mar 07, 2016 31.99 32.64 31.80 32.64 110,404 +0.50(+1.56%)
Mar 04, 2016 31.86 32.22 31.64 32.14 104,652 +0.36(+1.13%)
Mar 03, 2016 31.14 31.79 31.11 31.78 109,204 +0.67(+2.15%)
Mar 02, 2016 30.95 31.17 30.69 31.11 77,352 +0.19(+0.61%)
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.