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 (%)
Sep 30, 2020 13.00 13.16 12.86 12.86 7,711 -0.07(-0.52%)
Sep 29, 2020 12.77 13.25 12.77 12.92 12,597 +0.21(+1.67%)
Sep 28, 2020 12.49 12.89 12.49 12.71 11,865 +0.30(+2.42%)
Sep 25, 2020 12.32 12.50 12.32 12.41 15,713 +0.01(+0.08%)
Sep 24, 2020 12.48 12.58 12.38 12.40 12,945 +0.06(+0.47%)
Sep 23, 2020 12.87 13.10 12.31 12.34 15,452 -0.54(-4.20%)
Sep 22, 2020 12.97 13.10 12.58 12.88 29,418 -0.21(-1.62%)
Sep 21, 2020 13.31 13.50 12.99 13.10 23,425 -0.30(-2.24%)
Sep 18, 2020 13.54 13.61 13.40 13.40 62,749 -0.19(-1.42%)
Sep 17, 2020 13.48 13.84 13.46 13.59 6,114 +0.06(+0.43%)
Sep 16, 2020 13.92 13.92 13.50 13.53 25,596 -0.07(-0.50%)
Sep 15, 2020 13.92 13.93 13.60 13.60 8,032 -0.33(-2.36%)
Sep 14, 2020 13.75 13.93 13.60 13.93 13,326 +0.20(+1.48%)
Sep 11, 2020 13.78 13.85 13.64 13.73 10,441 -0.06(-0.42%)
Sep 10, 2020 13.88 13.90 13.78 13.78 4,674 +0.00(+0.00%)
Sep 09, 2020 13.95 14.17 13.78 13.78 15,249 +0.02(+0.14%)
Sep 08, 2020 13.64 14.15 13.64 13.77 9,908 -0.61(-4.24%)
Sep 04, 2020 14.99 14.99 13.65 14.37 7,443 -0.39(-2.62%)
Sep 03, 2020 14.13 15.43 13.84 14.76 70,768 +0.67(+4.74%)
Sep 02, 2020 14.08 14.09 13.77 14.09 14,712 -0.17(-1.22%)
Sep 01, 2020 13.71 14.27 13.61 14.27 18,392 +0.58(+4.24%)
Aug 31, 2020 13.79 13.79 13.69 13.69 12,864 -0.14(-0.98%)
Aug 28, 2020 13.78 13.87 13.78 13.82 11,474 +0.02(+0.14%)
Aug 27, 2020 13.78 13.96 13.73 13.80 21,313 +0.02(+0.14%)
Aug 26, 2020 14.07 14.07 13.78 13.78 22,013 -0.29(-2.06%)
Aug 25, 2020 14.16 14.25 14.07 14.07 7,705 -0.01(-0.07%)
Aug 24, 2020 14.49 14.49 14.03 14.08 13,269 -0.27(-1.89%)
Aug 21, 2020 14.77 14.82 14.28 14.36 13,232 -0.33(-2.24%)
Aug 20, 2020 15.02 15.05 14.52 14.68 17,468 -0.44(-2.94%)
Aug 19, 2020 15.15 15.38 14.88 15.13 22,270 +0.00(+0.00%)
Aug 18, 2020 15.01 15.14 14.90 15.13 22,306 +0.14(+0.95%)
Aug 17, 2020 15.06 15.08 14.99 14.99 5,467 -0.06(-0.38%)
Aug 14, 2020 14.87 15.14 14.87 15.04 2,625 +0.08(+0.51%)
Aug 13, 2020 14.84 14.99 14.81 14.97 4,216 +0.08(+0.51%)
Aug 12, 2020 14.97 15.14 14.73 14.89 25,986 +0.04(+0.26%)
Aug 11, 2020 15.14 15.14 14.77 14.85 24,899 -0.15(-1.01%)
Aug 10, 2020 14.48 15.23 14.48 15.01 42,587 +0.44(+3.01%)
Aug 07, 2020 14.14 14.69 14.14 14.57 4,621 +0.38(+2.68%)
Aug 06, 2020 14.25 14.25 14.04 14.19 14,246 -0.13(-0.93%)
Aug 05, 2020 14.38 14.38 14.09 14.32 9,116 +0.00(+0.00%)
Aug 04, 2020 14.29 14.53 14.09 14.32 14,783 -0.05(-0.33%)
Aug 03, 2020 14.53 14.75 14.29 14.37 7,605 -0.04(-0.26%)
Jul 31, 2020 14.57 14.57 14.24 14.41 15,544 -0.16(-1.11%)
Jul 30, 2020 14.84 14.93 14.53 14.57 24,861 -0.39(-2.61%)
Jul 29, 2020 14.89 15.20 14.66 14.96 17,582 +0.19(+1.29%)
Jul 28, 2020 14.66 15.09 14.66 14.77 29,812 +0.04(+0.26%)
Jul 27, 2020 15.17 15.17 14.53 14.73 4,521 -0.49(-3.19%)
Jul 24, 2020 14.94 15.39 14.63 15.21 25,312 +0.37(+2.50%)
Jul 23, 2020 14.61 15.09 14.40 14.84 24,510 +0.13(+0.91%)
Jul 22, 2020 14.76 14.90 14.55 14.71 10,110 -0.26(-1.72%)
Jul 21, 2020 14.63 15.04 14.58 14.97 17,360 +0.57(+3.97%)
Jul 20, 2020 14.72 14.76 14.40 14.40 6,224 -0.38(-2.58%)
Jul 17, 2020 14.99 15.23 14.76 14.78 21,636 -0.46(-3.00%)
Jul 16, 2020 14.70 15.63 14.64 15.23 26,789 +0.50(+3.43%)
Jul 15, 2020 14.75 15.25 14.42 14.73 43,311 +0.27(+1.84%)
Jul 14, 2020 14.16 14.49 14.15 14.46 10,414 +0.10(+0.73%)
Jul 13, 2020 14.54 14.63 13.95 14.36 20,322 -0.11(-0.79%)
Jul 10, 2020 13.93 14.51 13.89 14.47 9,662 +0.49(+3.47%)
Jul 09, 2020 14.18 14.74 13.70 13.99 23,402 -0.36(-2.52%)
Jul 08, 2020 14.42 14.57 13.67 14.35 14,292 -0.17(-1.18%)
Jul 07, 2020 14.73 15.01 14.23 14.52 27,528 -0.40(-2.68%)
Jul 06, 2020 15.52 15.52 14.74 14.92 21,983 -0.34(-2.25%)
Jul 02, 2020 15.71 15.80 15.01 15.26 18,800 -0.23(-1.48%)
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.