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 29, 2020 13.60 13.88 13.38 13.38 15,754 -0.32(-2.36%)
May 28, 2020 13.88 13.88 13.70 13.70 20,647 -0.03(-0.21%)
May 27, 2020 13.75 13.81 13.34 13.73 46,008 +0.36(+2.71%)
May 26, 2020 13.63 13.81 13.24 13.37 33,786 -0.05(-0.35%)
May 22, 2020 13.42 13.44 12.85 13.42 29,513 +0.08(+0.57%)
May 21, 2020 13.50 13.52 13.26 13.34 21,090 -0.15(-1.13%)
May 20, 2020 13.39 13.61 13.03 13.49 53,326 +0.35(+2.68%)
May 19, 2020 13.19 13.42 12.39 13.14 65,640 -0.07(-0.50%)
May 18, 2020 13.23 13.70 13.04 13.20 81,502 +0.34(+2.62%)
May 15, 2020 12.10 12.95 12.02 12.87 22,241 +0.64(+5.20%)
May 14, 2020 11.78 12.28 11.59 12.23 50,859 +0.22(+1.87%)
May 13, 2020 11.83 12.32 11.71 12.01 67,885 -0.01(-0.08%)
May 12, 2020 12.61 12.66 11.94 12.02 30,686 -0.45(-3.60%)
May 11, 2020 12.95 13.18 12.47 12.47 27,094 -0.58(-4.44%)
May 08, 2020 13.06 13.59 12.98 13.05 22,348 +0.24(+1.90%)
May 07, 2020 12.73 13.78 12.48 12.80 11,843 +0.28(+2.24%)
May 06, 2020 13.12 14.28 12.20 12.52 15,451 -0.35(-2.69%)
May 05, 2020 14.07 14.15 12.87 12.87 21,802 -0.94(-6.77%)
May 04, 2020 12.86 13.92 12.74 13.80 8,193 +0.58(+4.38%)
May 01, 2020 13.65 13.86 12.63 13.22 43,628 -1.01(-7.10%)
Apr 30, 2020 14.35 14.76 14.06 14.23 26,724 -0.64(-4.28%)
Apr 29, 2020 14.64 15.26 13.75 14.87 104,025 +1.04(+7.50%)
Apr 28, 2020 14.05 14.41 13.43 13.83 35,097 +0.10(+0.75%)
Apr 27, 2020 13.74 13.93 13.19 13.73 43,056 +0.52(+3.97%)
Apr 24, 2020 13.45 13.50 13.03 13.20 12,511 +0.40(+3.14%)
Apr 23, 2020 13.77 13.85 12.62 12.80 15,572 -1.12(-8.06%)
Apr 22, 2020 12.96 13.92 12.91 13.92 9,658 +1.26(+9.97%)
Apr 21, 2020 12.86 13.08 12.54 12.66 21,489 -0.26(-2.03%)
Apr 20, 2020 13.67 14.00 12.86 12.92 17,940 -0.85(-6.18%)
Apr 17, 2020 12.62 13.78 12.34 13.78 21,172 +1.60(+13.13%)
Apr 16, 2020 13.10 13.12 12.16 12.18 31,232 -0.71(-5.52%)
Apr 15, 2020 14.03 14.54 12.88 12.89 19,767 -1.53(-10.64%)
Apr 14, 2020 14.64 15.24 14.42 14.42 18,962 +0.17(+1.18%)
Apr 13, 2020 14.92 16.18 14.03 14.25 24,365 -0.16(-1.10%)
Apr 09, 2020 13.09 14.94 13.09 14.41 22,883 +1.51(+11.67%)
Apr 08, 2020 12.19 13.06 12.19 12.91 16,442 +1.03(+8.66%)
Apr 07, 2020 12.33 12.89 11.88 11.88 22,218 -0.39(-3.20%)
Apr 06, 2020 11.64 12.33 11.23 12.27 43,196 +1.13(+10.16%)
Apr 03, 2020 11.61 11.64 10.75 11.14 29,192 -0.68(-5.78%)
Apr 02, 2020 11.28 11.92 11.22 11.82 31,403 +0.44(+3.86%)
Apr 01, 2020 13.29 15.15 11.27 11.38 35,770 -2.66(-18.92%)
Mar 31, 2020 14.74 15.51 14.03 14.04 68,917 -1.21(-7.91%)
Mar 30, 2020 13.05 15.24 12.65 15.24 39,353 +2.38(+18.46%)
Mar 27, 2020 14.39 14.39 12.25 12.87 32,186 -1.63(-11.23%)
Mar 26, 2020 14.37 14.50 12.93 14.50 39,999 +0.29(+2.04%)
Mar 25, 2020 12.67 14.26 12.02 14.21 29,295 +1.34(+10.39%)
Mar 24, 2020 11.69 12.87 11.50 12.87 40,842 +1.52(+13.34%)
Mar 23, 2020 11.83 11.86 9.586 11.35 48,639 -0.95(-7.75%)
Mar 20, 2020 13.52 13.58 12.31 12.31 50,151 -1.83(-12.96%)
Mar 19, 2020 14.71 14.95 11.78 14.14 60,263 -0.43(-2.95%)
Mar 18, 2020 15.49 16.24 14.08 14.57 31,640 -1.25(-7.92%)
Mar 17, 2020 16.83 16.83 15.07 15.82 52,622 +0.07(+0.42%)
Mar 16, 2020 15.20 18.24 15.20 15.76 30,666 -3.97(-20.14%)
Mar 13, 2020 15.59 19.73 15.21 19.73 21,065 +4.75(+31.71%)
Mar 12, 2020 18.03 18.03 14.96 14.98 28,372 -3.50(-18.93%)
Mar 11, 2020 18.70 21.02 18.24 18.48 24,132 -0.54(-2.85%)
Mar 10, 2020 19.46 19.82 18.19 19.02 29,290 +0.16(+0.84%)
Mar 09, 2020 20.48 20.50 18.70 18.86 18,927 -1.71(-8.32%)
Mar 06, 2020 20.92 21.56 20.55 20.57 22,348 -0.79(-3.72%)
Mar 05, 2020 20.45 21.96 20.45 21.37 50,516 +0.42(+2.01%)
Mar 04, 2020 20.26 21.55 20.24 20.95 19,634 +0.19(+0.90%)
Mar 03, 2020 21.42 21.59 19.90 20.76 26,673 -0.71(-3.31%)
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.