Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Choice Bancorp (NQ: FCBP )

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 (%)
Dec 31, 2018 19.64 20.13 19.61 20.13 41,991 +0.22(+1.12%)
Dec 28, 2018 19.99 20.11 19.43 19.91 10,217 +0.21(+1.09%)
Dec 27, 2018 20.11 20.11 19.07 19.69 20,423 -0.29(-1.47%)
Dec 26, 2018 20.36 20.44 19.62 19.99 25,384 -0.06(-0.31%)
Dec 24, 2018 20.16 20.48 19.97 20.05 17,964 -0.31(-1.53%)
Dec 21, 2018 19.26 20.36 18.94 20.36 120,361 +0.94(+4.86%)
Dec 20, 2018 19.27 19.50 19.15 19.42 24,771 +0.15(+0.79%)
Dec 19, 2018 19.29 19.57 18.94 19.26 18,898 +0.03(+0.14%)
Dec 18, 2018 19.34 19.59 19.10 19.24 12,543 -0.20(-1.05%)
Dec 17, 2018 19.26 19.59 19.26 19.44 22,445 +0.19(+0.97%)
Dec 14, 2018 19.70 19.70 19.15 19.26 21,894 -0.47(-2.39%)
Dec 13, 2018 19.89 20.08 19.64 19.73 20,381 -0.14(-0.72%)
Dec 12, 2018 19.66 20.31 19.45 19.87 11,868 +0.34(+1.73%)
Dec 11, 2018 19.73 19.73 19.32 19.53 44,361 -0.23(-1.17%)
Dec 10, 2018 19.76 19.80 19.59 19.76 21,870 -0.08(-0.40%)
Dec 07, 2018 20.00 20.10 19.59 19.84 11,339 -0.44(-2.15%)
Dec 06, 2018 19.83 20.29 19.83 20.28 10,340 +0.31(+1.56%)
Dec 04, 2018 20.30 20.30 19.83 19.97 17,290 -0.37(-1.84%)
Dec 03, 2018 19.95 20.35 19.83 20.34 10,582 +0.40(+2.01%)
Nov 30, 2018 20.09 20.64 19.88 19.94 19,423 -0.12(-0.58%)
Nov 29, 2018 20.30 20.48 19.95 20.06 39,179 -0.27(-1.31%)
Nov 28, 2018 19.82 20.48 19.73 20.32 27,574 +0.51(+2.56%)
Nov 27, 2018 20.06 20.12 19.69 19.82 14,008 -0.22(-1.11%)
Nov 26, 2018 20.10 20.48 19.67 20.04 14,777 +0.18(+0.90%)
Nov 23, 2018 19.98 20.26 19.41 19.86 10,329 -0.59(-2.87%)
Nov 21, 2018 20.45 20.45 20.45 0 +0.53(+2.68%)
Nov 20, 2018 20.21 20.31 19.64 19.91 22,705 -0.37(-1.84%)
Nov 19, 2018 20.55 20.59 20.26 20.29 16,160 -0.06(-0.31%)
Nov 16, 2018 20.74 20.74 20.18 20.35 15,606 -0.46(-2.23%)
Nov 15, 2018 20.66 20.93 20.32 20.81 16,890 +0.04(+0.21%)
Nov 14, 2018 20.86 20.93 20.55 20.77 12,793 +0.14(+0.69%)
Nov 13, 2018 20.82 20.84 20.55 20.63 10,609 -0.08(-0.39%)
Nov 12, 2018 20.65 20.73 20.32 20.71 7,144 +0.00(+0.00%)
Nov 09, 2018 20.89 20.89 20.71 20.71 3,705 -0.20(-0.98%)
Nov 08, 2018 20.87 21.20 20.66 20.91 21,831 -0.06(-0.29%)
Nov 07, 2018 21.24 21.24 20.75 20.97 10,839 +0.00(+0.00%)
Nov 06, 2018 19.85 21.10 19.69 20.97 20,149 +1.21(+6.12%)
Nov 05, 2018 19.61 19.87 19.61 19.76 15,073 +0.10(+0.49%)
Nov 02, 2018 19.86 19.87 19.43 19.67 40,537 +0.10(+0.50%)
Nov 01, 2018 19.87 19.87 19.43 19.57 14,394 -0.30(-1.51%)
Oct 31, 2018 19.43 19.87 19.30 19.87 38,537 +0.61(+3.16%)
Oct 30, 2018 19.04 19.39 18.81 19.26 29,701 +0.28(+1.49%)
Oct 29, 2018 19.25 19.34 18.81 18.98 10,977 -0.01(-0.05%)
Oct 26, 2018 19.34 19.43 18.77 18.99 10,643 -0.44(-2.27%)
Oct 25, 2018 19.31 19.43 18.86 19.43 22,406 +0.24(+1.24%)
Oct 24, 2018 19.52 19.52 19.06 19.19 32,410 -0.35(-1.81%)
Oct 23, 2018 19.76 19.93 18.38 19.54 28,107 -0.40(-1.99%)
Oct 22, 2018 20.74 20.88 19.43 19.94 35,951 -0.77(-3.71%)
Oct 19, 2018 20.94 21.20 20.31 20.71 32,724 -0.24(-1.14%)
Oct 18, 2018 21.84 22.08 20.39 20.95 53,466 -1.11(-5.04%)
Oct 17, 2018 22.38 22.48 21.90 22.06 12,433 -0.42(-1.85%)
Oct 16, 2018 22.63 22.81 21.83 22.48 13,918 -0.04(-0.20%)
Oct 15, 2018 22.85 22.94 20.86 22.52 17,533 -0.11(-0.47%)
Oct 12, 2018 23.37 23.47 21.43 22.63 25,930 -0.59(-2.55%)
Oct 11, 2018 23.40 23.52 23.18 23.22 13,101 +0.04(+0.15%)
Oct 10, 2018 23.46 23.63 23.18 23.18 28,865 -0.25(-1.06%)
Oct 09, 2018 23.48 23.67 23.43 23.43 12,929 -0.15(-0.64%)
Oct 08, 2018 23.69 23.94 23.52 23.58 18,133 -0.25(-1.04%)
Oct 05, 2018 23.79 24.21 23.58 23.83 11,210 -0.02(-0.07%)
Oct 04, 2018 24.02 24.26 23.47 23.84 45,180 -0.11(-0.48%)
Oct 03, 2018 24.04 24.22 23.71 23.96 17,942 -0.08(-0.33%)
Oct 02, 2018 23.82 24.06 23.62 24.04 21,655 +0.17(+0.70%)
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.