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 (%)
Nov 29, 2019 22.91 22.91 22.68 22.76 1,900 -0.04(-0.18%)
Nov 27, 2019 22.70 23.03 22.56 22.80 7,100 +0.08(+0.35%)
Nov 26, 2019 23.07 23.16 22.68 22.72 7,665 -0.35(-1.52%)
Nov 25, 2019 22.74 23.13 22.74 23.07 25,484 +0.30(+1.32%)
Nov 22, 2019 22.66 22.83 22.64 22.77 2,300 +0.27(+1.20%)
Nov 21, 2019 22.73 22.80 22.50 22.50 8,103 -0.05(-0.22%)
Nov 20, 2019 22.72 22.90 22.55 22.55 17,844 -0.15(-0.66%)
Nov 19, 2019 22.71 22.95 22.50 22.70 16,770 -0.10(-0.44%)
Nov 18, 2019 22.64 22.87 22.47 22.80 11,814 +0.00(+0.00%)
Nov 15, 2019 22.67 22.93 22.40 22.80 9,500 +0.10(+0.44%)
Nov 14, 2019 22.37 22.84 22.15 22.70 9,657 +0.00(+0.00%)
Nov 13, 2019 23.03 23.03 22.27 22.70 2,228 -0.30(-1.30%)
Nov 12, 2019 23.38 23.38 23.00 23.00 2,063 -0.28(-1.20%)
Nov 11, 2019 23.00 23.28 22.73 23.28 15,780 +0.20(+0.87%)
Nov 08, 2019 23.42 23.48 22.58 23.08 12,000 -0.14(-0.60%)
Nov 07, 2019 22.95 23.45 22.78 23.22 29,980 +0.46(+2.02%)
Nov 06, 2019 22.41 22.84 22.41 22.76 5,904 +0.04(+0.18%)
Nov 05, 2019 22.70 22.85 22.14 22.72 5,310 -0.11(-0.48%)
Nov 04, 2019 22.68 22.84 22.68 22.83 4,349 -0.02(-0.09%)
Nov 01, 2019 22.53 23.00 22.53 22.85 11,800 +0.49(+2.19%)
Oct 31, 2019 21.71 22.63 21.71 22.36 12,301 -0.12(-0.53%)
Oct 30, 2019 22.10 22.59 21.96 22.48 20,635 +0.31(+1.40%)
Oct 29, 2019 21.74 22.52 21.60 22.17 25,679 +0.42(+1.93%)
Oct 28, 2019 21.56 21.85 21.28 21.75 5,517 +0.13(+0.60%)
Oct 25, 2019 21.80 21.80 21.45 21.62 3,000 +0.16(+0.75%)
Oct 24, 2019 21.68 21.68 21.32 21.46 5,088 -0.12(-0.56%)
Oct 23, 2019 21.64 21.80 21.44 21.58 10,875 +0.00(+0.00%)
Oct 22, 2019 21.24 21.63 21.16 21.58 7,691 +0.33(+1.55%)
Oct 21, 2019 21.21 21.25 20.86 21.25 7,499 +0.18(+0.85%)
Oct 18, 2019 21.07 21.31 20.87 21.07 5,300 -0.20(-0.94%)
Oct 17, 2019 20.77 21.30 20.77 21.27 8,789 +0.18(+0.85%)
Oct 16, 2019 20.98 21.10 20.77 21.09 7,097 +0.16(+0.76%)
Oct 15, 2019 21.00 21.37 20.84 20.93 13,345 +0.11(+0.53%)
Oct 14, 2019 21.25 21.44 20.66 20.82 7,816 -0.40(-1.89%)
Oct 11, 2019 21.19 21.50 20.95 21.22 10,700 +0.19(+0.90%)
Oct 10, 2019 21.05 21.42 20.97 21.03 10,108 +0.03(+0.14%)
Oct 09, 2019 21.10 21.40 20.86 21.00 4,500 -0.10(-0.47%)
Oct 08, 2019 21.17 21.49 21.10 21.10 13,565 -0.20(-0.94%)
Oct 07, 2019 21.30 21.30 21.30 21.30 1,434 +0.30(+1.43%)
Oct 04, 2019 20.58 21.10 20.58 21.00 30,200 +0.34(+1.65%)
Oct 03, 2019 20.60 20.78 20.53 20.66 12,352 +0.06(+0.29%)
Oct 02, 2019 21.00 21.02 20.55 20.60 10,622 -0.44(-2.09%)
Oct 01, 2019 21.17 21.20 21.04 21.04 3,250 -0.28(-1.31%)
Sep 30, 2019 21.59 21.59 21.30 21.32 9,685 -0.04(-0.19%)
Sep 27, 2019 21.61 21.61 21.24 21.36 5,400 -0.24(-1.11%)
Sep 26, 2019 21.31 21.75 21.15 21.60 10,329 +0.10(+0.47%)
Sep 25, 2019 21.30 21.50 21.23 21.50 7,532 +0.16(+0.75%)
Sep 24, 2019 21.50 21.50 21.00 21.34 5,944 +0.21(+0.99%)
Sep 23, 2019 21.14 21.25 20.77 21.13 13,678 +0.11(+0.52%)
Sep 20, 2019 21.11 21.74 21.02 21.02 68,800 -0.12(-0.57%)
Sep 19, 2019 21.66 22.00 21.14 21.14 16,342 -0.15(-0.70%)
Sep 18, 2019 22.44 22.44 21.29 21.29 18,234 -1.04(-4.66%)
Sep 17, 2019 21.85 22.50 21.85 22.33 13,485 +0.52(+2.38%)
Sep 16, 2019 21.68 21.95 21.48 21.81 11,427 -0.24(-1.09%)
Sep 13, 2019 21.78 22.06 21.78 22.05 21,500 +0.50(+2.32%)
Sep 12, 2019 21.80 22.12 21.18 21.55 24,464 +0.00(+0.00%)
Sep 11, 2019 20.99 21.55 20.87 21.55 22,419 +0.69(+3.31%)
Sep 10, 2019 20.63 21.38 20.63 20.86 15,755 +0.19(+0.92%)
Sep 09, 2019 20.45 20.74 20.45 20.67 17,276 +0.42(+2.07%)
Sep 06, 2019 20.49 20.61 19.75 20.25 55,400 -0.16(-0.76%)
Sep 05, 2019 20.58 20.90 20.25 20.41 26,366 +0.10(+0.47%)
Sep 04, 2019 20.30 20.54 20.10 20.31 17,266 -0.01(-0.05%)
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.