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 28, 2021 32.11 32.29 31.88 32.13 41,166 +0.03(+0.09%)
May 27, 2021 31.80 32.10 31.70 32.10 18,350 +0.55(+1.74%)
May 26, 2021 31.32 31.63 30.32 31.55 30,201 +0.40(+1.28%)
May 25, 2021 31.98 32.28 31.13 31.15 38,070 -0.92(-2.87%)
May 24, 2021 32.30 32.49 31.90 32.07 49,178 -0.47(-1.44%)
May 21, 2021 32.23 32.55 31.88 32.54 62,528 +0.52(+1.62%)
May 20, 2021 31.41 32.20 31.24 32.02 86,931 +0.42(+1.33%)
May 19, 2021 31.37 31.72 30.87 31.60 37,912 +0.04(+0.13%)
May 18, 2021 31.88 32.24 31.54 31.56 36,866 -0.69(-2.14%)
May 17, 2021 32.27 32.50 32.11 32.25 46,098 -0.15(-0.46%)
May 14, 2021 32.33 32.48 31.87 32.40 76,792 +0.19(+0.59%)
May 13, 2021 31.70 32.44 30.99 32.21 63,031 +0.87(+2.78%)
May 12, 2021 32.32 32.73 31.15 31.34 45,248 -1.03(-3.18%)
May 11, 2021 31.83 32.39 30.90 32.37 34,847 +0.11(+0.34%)
May 10, 2021 32.68 33.50 32.20 32.26 57,607 -0.42(-1.29%)
May 07, 2021 32.46 32.98 32.33 32.68 46,403 -0.07(-0.21%)
May 06, 2021 31.87 32.85 31.84 32.75 39,717 +0.71(+2.23%)
May 05, 2021 32.01 32.31 31.73 32.04 199,399 +0.20(+0.62%)
May 04, 2021 31.96 32.45 31.68 31.84 536,227 -0.26(-0.80%)
May 03, 2021 31.95 32.10 31.66 32.09 352,255 +0.32(+1.00%)
Apr 30, 2021 31.86 32.06 31.31 31.78 71,441 +0.12(+0.38%)
Apr 29, 2021 31.45 32.20 31.44 31.66 372,876 +0.44(+1.40%)
Apr 28, 2021 30.65 31.27 30.06 31.22 281,802 +0.54(+1.75%)
Apr 27, 2021 29.28 31.29 29.28 30.69 906,307 +6.57(+27.24%)
Apr 26, 2021 24.80 24.80 24.08 24.12 40,524 -0.45(-1.82%)
Apr 23, 2021 24.02 24.81 24.02 24.56 27,911 +0.43(+1.77%)
Apr 22, 2021 24.23 24.46 23.97 24.14 12,939 +0.01(+0.04%)
Apr 21, 2021 24.20 24.31 23.99 24.13 13,831 +0.00(+0.00%)
Apr 20, 2021 24.07 24.31 23.82 24.13 27,300 -0.12(-0.49%)
Apr 19, 2021 24.15 24.33 23.84 24.24 23,071 -0.02(-0.08%)
Apr 16, 2021 24.31 24.34 24.02 24.26 22,470 -0.10(-0.41%)
Apr 15, 2021 24.55 24.55 24.18 24.36 8,923 +0.13(+0.53%)
Apr 14, 2021 24.24 24.42 24.09 24.23 4,977 -0.02(-0.08%)
Apr 13, 2021 24.21 24.28 24.04 24.25 5,891 +0.11(+0.45%)
Apr 12, 2021 24.69 24.69 24.12 24.15 10,861 -0.28(-1.14%)
Apr 09, 2021 24.42 24.59 24.33 24.42 6,448 +0.03(+0.12%)
Apr 08, 2021 24.04 24.39 23.98 24.39 13,621 +0.29(+1.19%)
Apr 07, 2021 24.19 24.24 23.92 24.11 12,620 -0.15(-0.61%)
Apr 06, 2021 24.17 24.61 24.17 24.25 11,569 +0.14(+0.58%)
Apr 05, 2021 24.02 24.18 23.83 24.12 13,166 +0.06(+0.25%)
Apr 01, 2021 24.12 24.12 23.94 24.06 8,967 -0.07(-0.29%)
Mar 31, 2021 24.22 24.64 24.02 24.13 44,016 -0.34(-1.38%)
Mar 30, 2021 24.26 24.81 24.19 24.46 26,920 +0.25(+1.02%)
Mar 29, 2021 24.54 24.76 24.22 24.22 12,693 -0.32(-1.29%)
Mar 26, 2021 24.38 24.79 24.20 24.53 22,067 +0.35(+1.44%)
Mar 25, 2021 23.99 24.30 23.82 24.19 16,437 +0.32(+1.33%)
Mar 24, 2021 24.04 24.31 23.82 23.87 25,943 -0.20(-0.82%)
Mar 23, 2021 24.12 24.77 23.82 24.07 28,323 -0.40(-1.62%)
Mar 22, 2021 24.74 24.97 23.82 24.46 28,969 -0.66(-2.65%)
Mar 19, 2021 23.82 25.13 23.69 25.13 133,914 +1.31(+5.50%)
Mar 18, 2021 23.50 23.92 23.37 23.82 23,249 +0.54(+2.30%)
Mar 17, 2021 23.27 23.45 23.27 23.28 10,603 +0.19(+0.82%)
Mar 16, 2021 23.44 23.54 23.03 23.09 9,521 -0.57(-2.39%)
Mar 15, 2021 24.15 24.15 23.42 23.66 17,046 -0.22(-0.91%)
Mar 12, 2021 23.76 24.09 23.70 23.88 13,804 +0.26(+1.09%)
Mar 11, 2021 24.18 24.18 23.34 23.62 20,458 -0.53(-2.18%)
Mar 10, 2021 23.50 24.27 23.50 24.15 21,290 +0.57(+2.40%)
Mar 09, 2021 23.93 24.16 23.48 23.58 20,142 -0.45(-1.86%)
Mar 08, 2021 22.89 24.07 22.38 24.03 47,450 +1.02(+4.44%)
Mar 05, 2021 22.37 23.24 22.33 23.00 44,839 +1.09(+4.98%)
Mar 04, 2021 22.83 23.42 21.34 21.91 76,875 -0.92(-4.04%)
Mar 03, 2021 21.09 23.03 21.09 22.84 52,680 +1.83(+8.69%)
Mar 02, 2021 20.64 21.04 20.59 21.01 72,010 +0.45(+2.17%)
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.