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 (%)
May 31, 2019 19.68 19.72 19.49 19.71 9,371 +0.01(+0.05%)
May 30, 2019 19.59 19.72 19.34 19.70 10,882 +0.27(+1.40%)
May 29, 2019 19.64 19.74 19.38 19.43 22,008 -0.13(-0.65%)
May 28, 2019 19.55 19.74 19.54 19.55 5,180 -0.12(-0.60%)
May 24, 2019 19.56 19.70 19.44 19.67 5,292 +0.08(+0.42%)
May 23, 2019 19.50 19.76 19.37 19.59 28,317 -0.07(-0.37%)
May 22, 2019 19.34 19.66 19.34 19.66 6,415 +0.00(+0.00%)
May 21, 2019 19.50 19.74 19.50 19.66 6,648 -0.02(-0.09%)
May 20, 2019 19.43 19.74 19.28 19.68 8,187 +0.26(+1.35%)
May 17, 2019 19.67 19.73 19.34 19.42 11,246 -0.34(-1.70%)
May 16, 2019 19.73 19.75 19.57 19.75 6,023 -0.01(-0.05%)
May 15, 2019 19.73 19.78 19.69 19.76 7,213 -0.03(-0.14%)
May 14, 2019 19.76 19.79 19.59 19.79 6,080 +0.25(+1.30%)
May 13, 2019 19.66 19.75 19.43 19.54 10,413 -0.24(-1.24%)
May 10, 2019 19.61 19.79 19.51 19.78 10,805 +0.18(+0.93%)
May 09, 2019 19.50 19.95 19.35 19.60 18,395 +0.01(+0.05%)
May 08, 2019 19.39 19.86 19.25 19.59 6,321 -0.02(-0.09%)
May 07, 2019 19.77 19.77 19.61 19.61 6,260 -0.08(-0.41%)
May 06, 2019 19.39 19.77 19.39 19.69 9,300 -0.08(-0.41%)
May 03, 2019 19.56 19.77 19.29 19.77 18,138 +0.45(+2.33%)
May 02, 2019 18.98 19.69 18.98 19.32 3,385 +0.22(+1.18%)
May 01, 2019 19.23 19.33 19.10 19.10 7,033 -0.01(-0.05%)
Apr 30, 2019 19.10 19.23 18.96 19.11 32,570 +0.01(+0.05%)
Apr 29, 2019 18.68 19.10 18.68 19.10 11,142 +0.47(+2.51%)
Apr 26, 2019 18.78 18.78 18.38 18.63 7,121 -0.13(-0.72%)
Apr 25, 2019 18.76 18.91 18.74 18.76 4,340 +0.27(+1.46%)
Apr 24, 2019 18.84 19.00 18.49 18.49 20,398 -0.38(-2.00%)
Apr 23, 2019 18.60 18.90 18.42 18.87 21,201 +0.40(+2.19%)
Apr 22, 2019 18.77 18.84 18.47 18.47 12,574 -0.31(-1.63%)
Apr 18, 2019 18.57 19.04 16.69 18.77 12,129 +0.00(+0.00%)
Apr 17, 2019 19.14 19.19 18.37 18.77 35,911 -0.22(-1.14%)
Apr 16, 2019 18.94 19.14 18.93 18.99 20,559 -0.04(-0.19%)
Apr 15, 2019 19.20 19.23 18.93 19.02 7,504 -0.08(-0.42%)
Apr 12, 2019 19.03 19.33 18.97 19.11 16,691 +0.04(+0.19%)
Apr 11, 2019 19.32 19.32 18.98 19.07 13,731 -0.22(-1.16%)
Apr 10, 2019 19.69 19.69 19.16 19.29 4,457 +0.15(+0.80%)
Apr 09, 2019 19.22 19.29 19.14 19.14 4,028 -0.39(-1.98%)
Apr 08, 2019 19.59 19.77 19.53 19.53 5,245 +0.14(+0.74%)
Apr 05, 2019 18.98 19.38 18.98 19.38 3,449 +0.27(+1.41%)
Apr 04, 2019 19.21 19.31 18.97 19.11 12,040 -0.10(-0.51%)
Apr 03, 2019 19.17 20.22 19.10 19.21 21,624 +0.04(+0.23%)
Apr 02, 2019 19.67 19.67 19.11 19.17 22,880 -0.18(-0.93%)
Apr 01, 2019 19.38 19.57 19.24 19.35 13,477 +0.03(+0.14%)
Mar 29, 2019 19.23 19.54 19.23 19.32 9,013 -0.18(-0.92%)
Mar 28, 2019 19.37 19.60 19.21 19.50 6,353 +0.27(+1.40%)
Mar 27, 2019 19.14 19.54 19.14 19.23 11,210 +0.00(+0.00%)
Mar 26, 2019 19.97 19.97 19.10 19.23 34,474 -0.74(-3.69%)
Mar 25, 2019 19.32 20.21 19.32 19.97 3,772 +0.65(+3.35%)
Mar 22, 2019 19.79 20.21 19.32 19.32 9,458 -0.48(-2.41%)
Mar 21, 2019 19.83 20.03 19.44 19.80 20,943 -0.27(-1.34%)
Mar 20, 2019 19.85 20.22 19.83 20.07 15,245 +0.17(+0.86%)
Mar 19, 2019 19.86 19.91 19.86 19.90 3,314 -0.16(-0.81%)
Mar 18, 2019 20.11 20.21 20.06 20.06 3,204 -0.14(-0.71%)
Mar 15, 2019 20.10 20.26 19.65 20.20 93,695 +0.17(+0.85%)
Mar 14, 2019 20.00 20.35 19.85 20.03 6,140 +0.06(+0.32%)
Mar 13, 2019 20.35 20.35 19.85 19.97 5,169 -0.07(-0.36%)
Mar 12, 2019 20.35 20.44 19.91 20.04 2,468 -0.30(-1.46%)
Mar 11, 2019 20.39 20.46 19.99 20.34 5,985 +0.02(+0.09%)
Mar 08, 2019 20.79 20.84 20.29 20.32 5,563 -0.48(-2.29%)
Mar 07, 2019 21.13 21.13 20.58 20.79 7,898 -0.26(-1.24%)
Mar 06, 2019 21.40 21.53 20.99 21.06 4,042 -0.34(-1.60%)
Mar 05, 2019 21.54 21.57 21.31 21.40 13,771 -0.13(-0.58%)
Mar 04, 2019 22.03 22.03 21.35 21.52 27,706 -0.24(-1.11%)
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.