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 (%)
Dec 31, 2018 19.64 20.13 19.61 20.13 41,991 +0.22(+1.12%)
Dec 28, 2018 19.99 20.11 19.43 19.91 10,217 +0.21(+1.09%)
Dec 27, 2018 20.11 20.11 19.07 19.69 20,423 -0.29(-1.47%)
Dec 26, 2018 20.36 20.44 19.62 19.99 25,384 -0.06(-0.31%)
Dec 24, 2018 20.16 20.48 19.97 20.05 17,964 -0.31(-1.53%)
Dec 21, 2018 19.26 20.36 18.94 20.36 120,361 +0.94(+4.86%)
Dec 20, 2018 19.27 19.50 19.15 19.42 24,771 +0.15(+0.79%)
Dec 19, 2018 19.29 19.57 18.94 19.26 18,898 +0.03(+0.14%)
Dec 18, 2018 19.34 19.59 19.10 19.24 12,543 -0.20(-1.05%)
Dec 17, 2018 19.26 19.59 19.26 19.44 22,445 +0.19(+0.97%)
Dec 14, 2018 19.70 19.70 19.15 19.26 21,894 -0.47(-2.39%)
Dec 13, 2018 19.89 20.08 19.64 19.73 20,381 -0.14(-0.72%)
Dec 12, 2018 19.66 20.31 19.45 19.87 11,868 +0.34(+1.73%)
Dec 11, 2018 19.73 19.73 19.32 19.53 44,361 -0.23(-1.17%)
Dec 10, 2018 19.76 19.80 19.59 19.76 21,870 -0.08(-0.40%)
Dec 07, 2018 20.00 20.10 19.59 19.84 11,339 -0.44(-2.15%)
Dec 06, 2018 19.83 20.29 19.83 20.28 10,340 +0.31(+1.56%)
Dec 04, 2018 20.30 20.30 19.83 19.97 17,290 -0.37(-1.84%)
Dec 03, 2018 19.95 20.35 19.83 20.34 10,582 +0.40(+2.01%)
Nov 30, 2018 20.09 20.64 19.88 19.94 19,423 -0.12(-0.58%)
Nov 29, 2018 20.30 20.48 19.95 20.06 39,179 -0.27(-1.31%)
Nov 28, 2018 19.82 20.48 19.73 20.32 27,574 +0.51(+2.56%)
Nov 27, 2018 20.06 20.12 19.69 19.82 14,008 -0.22(-1.11%)
Nov 26, 2018 20.10 20.48 19.67 20.04 14,777 +0.18(+0.90%)
Nov 23, 2018 19.98 20.26 19.41 19.86 10,329 -0.59(-2.87%)
Nov 21, 2018 20.45 20.45 20.45 0 +0.53(+2.68%)
Nov 20, 2018 20.21 20.31 19.64 19.91 22,705 -0.37(-1.84%)
Nov 19, 2018 20.55 20.59 20.26 20.29 16,160 -0.06(-0.31%)
Nov 16, 2018 20.74 20.74 20.18 20.35 15,606 -0.46(-2.23%)
Nov 15, 2018 20.66 20.93 20.32 20.81 16,890 +0.04(+0.21%)
Nov 14, 2018 20.86 20.93 20.55 20.77 12,793 +0.14(+0.69%)
Nov 13, 2018 20.82 20.84 20.55 20.63 10,609 -0.08(-0.39%)
Nov 12, 2018 20.65 20.73 20.32 20.71 7,144 +0.00(+0.00%)
Nov 09, 2018 20.89 20.89 20.71 20.71 3,705 -0.20(-0.98%)
Nov 08, 2018 20.87 21.20 20.66 20.91 21,831 -0.06(-0.29%)
Nov 07, 2018 21.24 21.24 20.75 20.97 10,839 +0.00(+0.00%)
Nov 06, 2018 19.85 21.10 19.69 20.97 20,149 +1.21(+6.12%)
Nov 05, 2018 19.61 19.87 19.61 19.76 15,073 +0.10(+0.49%)
Nov 02, 2018 19.86 19.87 19.43 19.67 40,537 +0.10(+0.50%)
Nov 01, 2018 19.87 19.87 19.43 19.57 14,394 -0.30(-1.51%)
Oct 31, 2018 19.43 19.87 19.30 19.87 38,537 +0.61(+3.16%)
Oct 30, 2018 19.04 19.39 18.81 19.26 29,701 +0.28(+1.49%)
Oct 29, 2018 19.25 19.34 18.81 18.98 10,977 -0.01(-0.05%)
Oct 26, 2018 19.34 19.43 18.77 18.99 10,643 -0.44(-2.27%)
Oct 25, 2018 19.31 19.43 18.86 19.43 22,406 +0.24(+1.24%)
Oct 24, 2018 19.52 19.52 19.06 19.19 32,410 -0.35(-1.81%)
Oct 23, 2018 19.76 19.93 18.38 19.54 28,107 -0.40(-1.99%)
Oct 22, 2018 20.74 20.88 19.43 19.94 35,951 -0.77(-3.71%)
Oct 19, 2018 20.94 21.20 20.31 20.71 32,724 -0.24(-1.14%)
Oct 18, 2018 21.84 22.08 20.39 20.95 53,466 -1.11(-5.04%)
Oct 17, 2018 22.38 22.48 21.90 22.06 12,433 -0.42(-1.85%)
Oct 16, 2018 22.63 22.81 21.83 22.48 13,918 -0.04(-0.20%)
Oct 15, 2018 22.85 22.94 20.86 22.52 17,533 -0.11(-0.47%)
Oct 12, 2018 23.37 23.47 21.43 22.63 25,930 -0.59(-2.55%)
Oct 11, 2018 23.40 23.52 23.18 23.22 13,101 +0.04(+0.15%)
Oct 10, 2018 23.46 23.63 23.18 23.18 28,865 -0.25(-1.06%)
Oct 09, 2018 23.48 23.67 23.43 23.43 12,929 -0.15(-0.64%)
Oct 08, 2018 23.69 23.94 23.52 23.58 18,133 -0.25(-1.04%)
Oct 05, 2018 23.79 24.21 23.58 23.83 11,210 -0.02(-0.07%)
Oct 04, 2018 24.02 24.26 23.47 23.84 45,180 -0.11(-0.48%)
Oct 03, 2018 24.04 24.22 23.71 23.96 17,942 -0.08(-0.33%)
Oct 02, 2018 23.82 24.06 23.62 24.04 21,655 +0.17(+0.70%)
Oct 01, 2018 23.87 24.11 23.67 23.87 37,928 -0.05(-0.22%)
Sep 28, 2018 24.08 24.25 23.19 23.92 20,608 -0.34(-1.38%)
Sep 27, 2018 23.41 24.73 23.22 24.26 45,851 +0.99(+4.25%)
Sep 26, 2018 23.34 23.73 23.15 23.27 27,708 +0.10(+0.42%)
Sep 25, 2018 23.34 23.73 23.04 23.17 40,493 +0.03(+0.11%)
Sep 24, 2018 23.66 23.77 22.77 23.15 64,787 -0.66(-2.78%)
Sep 21, 2018 24.09 24.27 23.38 23.81 331,208 -0.28(-1.17%)
Sep 20, 2018 24.01 24.27 24.01 24.09 30,815 +0.22(+0.92%)
Sep 19, 2018 23.45 24.14 20.73 23.87 35,200 +0.27(+1.16%)
Sep 18, 2018 24.14 24.76 23.40 23.60 52,259 -0.91(-3.71%)
Sep 17, 2018 24.66 24.86 24.32 24.51 24,824 -0.26(-1.07%)
Sep 14, 2018 24.87 24.99 24.33 24.77 17,664 -0.12(-0.50%)
Sep 13, 2018 24.99 24.99 24.16 24.90 16,711 +0.01(+0.04%)
Sep 12, 2018 24.98 24.98 24.37 24.89 29,403 +0.04(+0.14%)
Sep 11, 2018 24.21 24.99 23.95 24.85 53,407 +0.39(+1.59%)
Sep 10, 2018 24.55 24.55 24.33 24.46 37,698 +0.04(+0.14%)
Sep 07, 2018 24.48 24.54 23.84 24.43 20,608 -0.04(-0.18%)
Sep 06, 2018 24.37 24.55 24.36 24.47 20,983 +0.11(+0.47%)
Sep 05, 2018 24.20 24.37 23.94 24.36 18,388 +0.16(+0.66%)
Sep 04, 2018 23.93 24.29 23.93 24.20 20,884 +0.22(+0.92%)
Aug 31, 2018 23.98 23.98 23.98 0 -0.19(-0.77%)
Aug 30, 2018 24.11 24.45 23.95 24.16 46,127 +0.01(+0.04%)
Aug 29, 2018 24.51 24.55 24.07 24.15 20,332 -0.34(-1.41%)
Aug 28, 2018 24.51 24.51 24.09 24.50 41,563 +0.06(+0.25%)
Aug 27, 2018 24.47 24.51 24.10 24.44 16,884 +0.07(+0.29%)
Aug 24, 2018 24.43 24.43 24.19 24.37 5,208 +0.11(+0.47%)
Aug 23, 2018 24.25 24.25 24.17 24.25 8,784 +0.07(+0.29%)
Aug 22, 2018 24.30 24.36 24.10 24.18 6,483 +0.03(+0.11%)
Aug 21, 2018 24.11 24.34 24.04 24.15 14,445 +0.11(+0.44%)
Aug 20, 2018 23.82 24.11 23.63 24.05 17,212 +0.27(+1.14%)
Aug 17, 2018 23.65 23.85 23.52 23.78 24,636 +0.11(+0.48%)
Aug 16, 2018 23.66 23.66 23.62 23.66 15,481 +0.04(+0.19%)
Aug 15, 2018 23.75 23.75 23.62 23.62 30,476 -0.20(-0.85%)
Aug 14, 2018 23.70 24.11 23.63 23.82 54,874 +0.08(+0.33%)
Aug 13, 2018 23.85 23.85 23.64 23.74 17,225 -0.30(-1.24%)
Aug 10, 2018 23.89 24.42 23.80 24.04 4,676 +0.05(+0.22%)
Aug 09, 2018 23.76 24.31 23.72 23.99 4,703 +0.04(+0.15%)
Aug 08, 2018 24.08 24.26 22.87 23.95 13,384 -0.32(-1.30%)
Aug 07, 2018 24.54 24.54 24.19 24.27 8,479 -0.23(-0.93%)
Aug 06, 2018 25.02 25.02 24.46 24.50 35,272 -0.50(-2.00%)
Aug 03, 2018 25.07 25.07 24.65 25.00 5,588 -0.08(-0.31%)
Aug 02, 2018 25.07 25.12 24.81 25.07 7,575 +0.04(+0.17%)
Aug 01, 2018 25.25 25.29 24.73 25.03 11,340 -0.13(-0.52%)
Jul 31, 2018 25.86 25.86 24.99 25.16 11,434 +0.03(+0.10%)
Jul 30, 2018 24.99 25.60 24.99 25.14 15,184 +0.11(+0.42%)
Jul 27, 2018 25.03 25.03 24.96 25.03 1,824 -0.18(-0.73%)
Jul 26, 2018 25.38 25.38 25.10 25.22 1,098 -0.53(-2.04%)
Jul 25, 2018 25.67 25.86 25.13 25.74 7,518 +0.61(+2.44%)
Jul 24, 2018 25.23 25.56 25.00 25.13 9,292 -0.05(-0.21%)
Jul 23, 2018 25.22 25.40 25.14 25.18 8,457 -0.24(-0.93%)
Jul 20, 2018 25.17 26.21 25.17 25.42 11,024 +0.18(+0.73%)
Jul 19, 2018 25.86 25.86 25.16 25.23 7,375 -0.62(-2.41%)
Jul 18, 2018 25.98 26.28 25.18 25.86 13,959 -0.05(-0.20%)
Jul 17, 2018 25.95 26.23 25.73 25.91 10,794 -0.22(-0.84%)
Jul 16, 2018 26.81 26.81 25.86 26.13 10,061 -0.43(-1.62%)
Jul 13, 2018 25.86 26.57 25.86 26.56 7,085 +0.19(+0.73%)
Jul 12, 2018 26.29 26.74 25.86 26.36 9,052 +0.29(+1.11%)
Jul 11, 2018 26.57 26.57 25.86 26.07 20,654 -0.67(-2.49%)
Jul 10, 2018 26.63 26.83 26.09 26.74 22,442 +0.26(+0.99%)
Jul 09, 2018 26.30 26.48 25.82 26.48 17,692 +0.18(+0.67%)
Jul 06, 2018 26.30 26.52 26.20 26.30 14,837 +0.00(+0.00%)
Jul 05, 2018 26.74 26.74 25.88 26.30 11,914 -0.52(-1.93%)
Jul 03, 2018 26.82 26.82 26.82 0 +0.09(+0.33%)
Jul 02, 2018 26.92 26.92 26.23 26.73 4,424 -0.06(-0.23%)
Jun 29, 2018 27.18 27.18 26.57 26.79 25,197 +0.95(+3.66%)
Jun 28, 2018 24.43 25.85 24.20 25.85 25,391 +1.10(+4.43%)
Jun 27, 2018 24.90 24.90 24.79 24.75 16,698 +0.13(+0.53%)
Jun 26, 2018 23.50 25.15 23.27 24.62 19,121 -0.16(-0.64%)
Jun 25, 2018 24.60 26.02 23.42 24.78 44,369 -0.66(-2.59%)
Jun 22, 2018 25.33 25.93 24.60 25.43 768,957 +0.30(+1.19%)
Jun 21, 2018 25.74 25.80 24.57 25.14 24,833 -0.07(-0.28%)
Jun 20, 2018 25.13 25.21 24.55 25.21 22,622 +0.09(+0.35%)
Jun 19, 2018 25.43 26.08 24.82 25.12 116,617 -0.49(-1.92%)
Jun 18, 2018 26.88 27.13 24.59 25.61 85,626 -1.44(-5.32%)
Jun 15, 2018 29.20 27.61 27.05 239,716 -0.56(-2.03%)
Jun 14, 2018 27.42 29.37 27.07 27.61 163,596 +0.84(+3.14%)
Jun 13, 2018 25.50 26.96 25.38 26.77 134,237 +1.12(+4.38%)
Jun 12, 2018 25.30 26.02 25.21 25.64 60,284 +0.39(+1.56%)
Jun 11, 2018 24.76 25.43 24.21 25.25 82,969 +1.11(+4.61%)
Jun 08, 2018 24.98 25.34 23.97 24.14 22,938 -1.16(-4.58%)
Jun 07, 2018 25.34 25.34 24.62 25.29 14,493 -0.04(-0.17%)
Jun 06, 2018 25.36 25.38 24.65 25.34 14,396 -0.04(-0.17%)
Jun 05, 2018 25.14 25.43 25.11 25.38 18,852 -0.26(-1.03%)
Jun 04, 2018 23.98 25.64 23.94 25.64 21,003 +0.68(+2.70%)
Jun 01, 2018 24.97 24.97 24.56 24.97 9,885 +0.04(+0.14%)
May 31, 2018 24.86 24.93 24.46 24.93 16,654 +0.08(+0.32%)
May 30, 2018 24.56 24.90 24.26 24.86 6,253 -0.04(-0.18%)
May 29, 2018 24.58 24.90 24.55 24.90 6,171 +0.00(+0.00%)
May 25, 2018 24.90 24.90 24.90 0 +0.00(+0.00%)
May 24, 2018 24.90 24.90 24.90 24.90 4,456 -0.07(-0.28%)
May 22, 2018 24.97 24.97 24.97 0 +0.00(+0.00%)
May 21, 2018 25.02 25.02 24.63 24.97 4,374 -0.09(-0.35%)
May 18, 2018 25.21 25.21 24.55 25.06 4,148 -0.34(-1.35%)
May 17, 2018 25.41 25.41 23.94 25.40 20,942 -0.01(-0.03%)
May 16, 2018 25.47 25.47 25.37 25.41 4,552 +0.03(+0.10%)
May 15, 2018 25.25 25.47 25.25 25.38 4,786 -0.09(-0.34%)
May 14, 2018 25.24 25.47 24.82 25.47 7,368 +0.22(+0.86%)
May 11, 2018 25.47 25.47 24.82 25.25 8,573 +0.00(+0.00%)
May 10, 2018 25.25 25.25 24.96 25.25 5,765 +0.00(+0.00%)
May 09, 2018 25.43 25.43 24.99 25.25 10,873 -0.08(-0.31%)
May 08, 2018 24.38 25.47 24.38 25.33 7,068 +0.09(+0.35%)
May 07, 2018 25.81 25.81 25.03 25.24 4,802 +0.43(+1.72%)
May 04, 2018 24.75 24.82 24.37 24.82 15,830 +0.60(+2.46%)
May 03, 2018 24.38 24.38 24.22 24.22 1,180 +0.06(+0.24%)
May 02, 2018 23.65 24.16 23.65 24.16 7,301 +0.65(+2.78%)
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.