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 (%)
Aug 30, 2019 18.99 19.22 18.62 19.17 9,722 +0.41(+2.20%)
Aug 29, 2019 18.88 20.14 18.76 18.76 52,495 -0.01(-0.05%)
Aug 28, 2019 18.51 18.77 18.48 18.77 10,090 +0.13(+0.69%)
Aug 27, 2019 18.77 18.77 18.41 18.64 14,501 -0.21(-1.12%)
Aug 26, 2019 18.58 18.86 18.53 18.85 7,437 +0.39(+2.13%)
Aug 23, 2019 19.61 19.61 18.41 18.45 12,344 -0.80(-4.14%)
Aug 22, 2019 19.59 19.68 19.22 19.25 9,434 -0.13(-0.66%)
Aug 21, 2019 19.49 19.87 19.36 19.38 6,869 +0.05(+0.28%)
Aug 20, 2019 19.79 19.95 19.22 19.32 6,884 -0.70(-3.48%)
Aug 19, 2019 19.96 20.09 19.42 20.02 4,873 -0.04(-0.18%)
Aug 16, 2019 19.41 20.10 19.41 20.06 9,285 +0.76(+3.94%)
Aug 15, 2019 19.55 19.88 19.24 19.30 9,566 -0.05(-0.28%)
Aug 14, 2019 19.58 19.96 19.24 19.35 34,834 -0.33(-1.67%)
Aug 13, 2019 19.37 20.28 19.26 19.68 17,044 +0.35(+1.83%)
Aug 12, 2019 19.16 20.25 19.14 19.33 20,048 +0.17(+0.90%)
Aug 09, 2019 19.16 19.30 19.16 19.16 17,530 +0.00(+0.00%)
Aug 08, 2019 19.24 19.43 19.16 19.16 18,942 -0.10(-0.52%)
Aug 07, 2019 19.16 19.43 19.16 19.25 13,277 -0.05(-0.28%)
Aug 06, 2019 19.32 19.37 19.14 19.31 8,457 +0.22(+1.14%)
Aug 05, 2019 19.97 20.12 19.06 19.09 23,306 -0.95(-4.75%)
Aug 02, 2019 20.00 20.32 19.97 20.04 87,875 +0.01(+0.05%)
Aug 01, 2019 20.03 20.46 20.03 20.03 9,382 -0.10(-0.50%)
Jul 31, 2019 20.04 20.39 20.04 20.13 18,103 +0.15(+0.73%)
Jul 30, 2019 20.28 20.50 19.99 19.99 16,013 -0.42(-2.04%)
Jul 29, 2019 20.59 20.59 20.41 20.41 5,227 -0.01(-0.04%)
Jul 26, 2019 20.04 20.57 19.87 20.42 11,577 +0.30(+1.49%)
Jul 25, 2019 20.25 20.56 19.62 20.12 13,449 -0.38(-1.86%)
Jul 24, 2019 20.66 20.74 20.47 20.50 6,695 -0.02(-0.09%)
Jul 23, 2019 20.47 20.58 20.37 20.52 4,988 -0.15(-0.70%)
Jul 22, 2019 20.64 20.77 20.55 20.66 3,245 +0.02(+0.09%)
Jul 19, 2019 20.62 20.68 20.30 20.64 7,938 -0.13(-0.61%)
Jul 18, 2019 20.22 20.79 20.22 20.77 21,313 +0.01(+0.04%)
Jul 17, 2019 20.73 20.77 20.33 20.76 6,364 +0.05(+0.26%)
Jul 16, 2019 20.34 20.77 20.33 20.71 24,796 +0.32(+1.56%)
Jul 15, 2019 19.74 20.56 19.74 20.39 14,584 -0.20(-0.97%)
Jul 12, 2019 20.43 20.62 19.95 20.59 16,318 +0.05(+0.22%)
Jul 11, 2019 20.48 20.59 20.40 20.54 9,335 +0.09(+0.44%)
Jul 10, 2019 20.52 20.53 20.23 20.45 6,850 -0.09(-0.44%)
Jul 09, 2019 20.41 20.54 20.28 20.54 8,229 -0.05(-0.22%)
Jul 08, 2019 20.45 20.59 20.44 20.59 10,578 +0.11(+0.53%)
Jul 05, 2019 20.35 20.59 20.35 20.48 10,253 +0.03(+0.13%)
Jul 03, 2019 20.44 20.45 20.24 20.45 5,071 +0.00(+0.00%)
Jul 02, 2019 20.41 20.55 20.40 20.45 11,379 -0.14(-0.66%)
Jul 01, 2019 20.59 20.59 20.10 20.59 20,432 -0.04(-0.18%)
Jun 28, 2019 20.32 20.65 20.32 20.62 268,146 +0.15(+0.75%)
Jun 27, 2019 19.35 20.53 19.25 20.47 92,596 +1.15(+5.96%)
Jun 26, 2019 19.23 19.35 19.12 19.32 9,915 -0.02(-0.09%)
Jun 25, 2019 19.32 19.35 19.11 19.34 11,614 +0.02(+0.09%)
Jun 24, 2019 19.25 19.35 19.18 19.32 13,641 +0.10(+0.52%)
Jun 21, 2019 19.18 19.35 19.11 19.22 23,815 -0.13(-0.66%)
Jun 20, 2019 19.27 19.35 19.16 19.35 11,191 +0.05(+0.23%)
Jun 19, 2019 19.28 19.30 19.15 19.30 12,718 +0.02(+0.09%)
Jun 18, 2019 19.23 19.28 19.15 19.28 12,806 -0.04(-0.19%)
Jun 17, 2019 19.12 19.32 19.04 19.32 11,336 +0.20(+1.04%)
Jun 14, 2019 19.14 19.20 19.11 19.12 8,269 -0.08(-0.42%)
Jun 13, 2019 19.09 19.20 19.09 19.20 11,719 +0.12(+0.62%)
Jun 12, 2019 19.09 19.14 19.01 19.08 12,709 -0.12(-0.61%)
Jun 11, 2019 19.20 19.22 19.10 19.20 14,002 -0.03(-0.14%)
Jun 10, 2019 18.87 19.35 18.87 19.23 11,572 +0.24(+1.24%)
Jun 07, 2019 19.14 19.25 18.81 18.99 52,482 -0.15(-0.76%)
Jun 06, 2019 19.27 19.37 19.14 19.14 8,368 -0.18(-0.94%)
Jun 05, 2019 19.48 19.50 19.29 19.32 8,718 -0.16(-0.84%)
Jun 04, 2019 19.44 19.50 19.34 19.48 17,256 -0.03(-0.14%)
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.