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 (%)
Feb 28, 2020 21.53 22.05 20.66 21.18 26,733 -0.50(-2.33%)
Feb 27, 2020 22.26 22.44 21.69 21.69 26,838 -0.90(-3.98%)
Feb 26, 2020 22.72 22.72 22.30 22.58 13,927 -0.01(-0.04%)
Feb 25, 2020 22.57 22.66 22.33 22.59 16,861 +0.20(+0.88%)
Feb 24, 2020 22.15 22.43 22.15 22.40 15,022 +0.16(+0.71%)
Feb 21, 2020 22.44 22.57 22.21 22.24 12,297 -0.35(-1.53%)
Feb 20, 2020 22.47 22.90 22.30 22.58 6,169 +0.05(+0.21%)
Feb 19, 2020 22.59 22.61 22.38 22.54 4,521 -0.05(-0.21%)
Feb 18, 2020 22.76 22.76 22.56 22.58 7,959 -0.09(-0.41%)
Feb 14, 2020 22.77 22.79 22.56 22.68 7,454 -0.19(-0.85%)
Feb 13, 2020 22.99 22.99 22.77 22.87 3,135 +0.09(+0.41%)
Feb 12, 2020 22.60 22.93 22.60 22.78 9,357 +0.44(+1.99%)
Feb 11, 2020 22.30 22.70 22.30 22.33 5,447 +0.06(+0.25%)
Feb 10, 2020 22.41 22.60 22.28 22.28 5,198 -0.12(-0.54%)
Feb 07, 2020 22.37 22.44 22.31 22.40 10,695 +0.19(+0.88%)
Feb 06, 2020 22.55 22.60 21.44 22.20 17,100 -0.29(-1.28%)
Feb 05, 2020 23.47 23.47 22.03 22.49 45,011 -0.74(-3.19%)
Feb 04, 2020 22.79 23.37 22.79 23.23 4,675 +0.42(+1.83%)
Feb 03, 2020 22.37 23.22 21.43 22.82 12,959 +0.29(+1.27%)
Jan 31, 2020 23.53 23.53 22.53 22.53 7,562 -1.16(-4.88%)
Jan 30, 2020 23.50 23.69 23.17 23.69 10,460 -0.14(-0.58%)
Jan 29, 2020 23.83 23.90 23.14 23.82 17,643 +0.04(+0.16%)
Jan 28, 2020 23.96 23.96 23.46 23.79 9,765 +0.59(+2.55%)
Jan 27, 2020 23.31 24.00 23.14 23.20 38,664 -0.64(-2.68%)
Jan 24, 2020 23.85 24.07 23.83 23.83 31,763 -0.08(-0.35%)
Jan 23, 2020 23.93 24.06 23.82 23.92 9,546 +0.20(+0.86%)
Jan 22, 2020 23.82 23.82 23.58 23.71 5,869 -0.24(-1.00%)
Jan 21, 2020 23.87 23.96 23.75 23.95 10,861 +0.00(+0.00%)
Jan 17, 2020 24.08 24.08 23.76 23.95 6,914 +0.00(+0.00%)
Jan 16, 2020 24.04 24.05 23.64 23.95 5,520 +0.06(+0.23%)
Jan 15, 2020 23.73 23.90 23.56 23.90 6,627 +0.28(+1.18%)
Jan 14, 2020 23.91 24.07 23.24 23.62 7,980 -0.30(-1.24%)
Jan 13, 2020 24.16 24.16 23.53 23.92 16,725 +0.03(+0.12%)
Jan 10, 2020 24.13 24.13 23.71 23.89 22,580 -0.43(-1.79%)
Jan 09, 2020 24.40 24.53 23.88 24.32 6,860 +0.13(+0.54%)
Jan 08, 2020 24.52 24.52 24.07 24.19 12,975 -0.19(-0.76%)
Jan 07, 2020 24.94 24.94 24.38 24.38 12,298 -0.53(-2.12%)
Jan 06, 2020 24.60 25.09 24.57 24.91 11,725 +0.27(+1.09%)
Jan 03, 2020 25.16 25.16 24.59 24.64 16,205 -0.54(-2.13%)
Jan 02, 2020 25.08 25.35 25.04 25.18 11,671 +0.22(+0.89%)
Dec 31, 2019 24.69 25.18 24.46 24.95 26,145 +0.53(+2.16%)
Dec 30, 2019 24.06 24.66 24.00 24.43 9,833 +0.09(+0.38%)
Dec 27, 2019 24.37 24.37 24.25 24.33 10,479 +0.19(+0.81%)
Dec 26, 2019 24.16 24.58 23.89 24.14 96,441 -0.10(-0.42%)
Dec 24, 2019 24.43 24.57 24.24 24.24 20,851 -0.16(-0.64%)
Dec 23, 2019 24.36 24.65 24.19 24.40 21,418 -0.02(-0.08%)
Dec 20, 2019 24.47 24.53 23.25 24.42 135,913 +0.08(+0.34%)
Dec 19, 2019 24.60 24.60 24.07 24.33 17,184 -0.15(-0.60%)
Dec 18, 2019 24.83 24.83 23.98 24.48 13,305 -0.12(-0.49%)
Dec 17, 2019 24.74 24.90 24.57 24.60 19,922 -0.16(-0.64%)
Dec 16, 2019 24.32 24.98 24.08 24.76 30,541 +0.77(+3.20%)
Dec 13, 2019 22.70 24.40 22.66 23.99 50,562 +1.36(+6.01%)
Dec 12, 2019 22.10 22.67 22.10 22.63 34,560 +0.42(+1.87%)
Dec 11, 2019 22.03 22.21 21.98 22.21 11,782 +0.24(+1.10%)
Dec 10, 2019 21.57 21.98 21.56 21.97 17,624 +0.57(+2.68%)
Dec 09, 2019 21.07 21.50 21.07 21.40 37,420 +0.17(+0.78%)
Dec 06, 2019 21.60 21.60 21.06 21.23 41,162 -0.10(-0.48%)
Dec 05, 2019 21.20 21.71 21.20 21.33 8,105 +0.14(+0.65%)
Dec 04, 2019 21.06 21.29 21.06 21.20 36,080 +0.14(+0.66%)
Dec 03, 2019 20.84 21.25 20.76 21.06 17,194 +0.07(+0.35%)
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.