FCBC

Historical Stock Prices

$17.93
*  
0.35
1.91%
Get FCBC Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading FCBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 18.34 18.34 17.91 17.93 19,100
07/01/2015 18.25 18.4799 18.2401 18.28 40,142
06/30/2015 18.09 18.35 18.09 18.22 23,073
06/29/2015 18.3 18.56 18 18.03 41,667
06/26/2015 18.42 18.8 18.35 18.52 56,752
06/25/2015 18.2 18.37 17.99 18.32 52,635
06/24/2015 18.18 18.2 18.06 18.18 31,872
06/23/2015 17.9 18.2 17.845 18.19 14,349
06/22/2015 17.95 18.0972 17.643 18.03 21,756
06/19/2015 18.06 18.27 17.81 17.87 98,031
06/18/2015 17.84 18.11 17.84 18 26,685
06/17/2015 18.2 18.2 17.73 17.8 29,688
06/16/2015 17.85 18.12 17.8 18.1 32,147
06/15/2015 17.75 18.23 17.7 17.9 45,487
06/12/2015 17.87 18.07 17.78 17.91 31,713
06/11/2015 18 18.19 17.76 17.94 19,378
06/10/2015 17.77 18.27 17.77 18.05 48,473
06/09/2015 17.64 17.92 17.52 17.58 19,641
06/08/2015 17.24 17.96 17.24 17.68 35,183
06/05/2015 17.02 17.35 16.91 17.35 20,407
06/04/2015 17.1 17.19 16.92 16.94 15,711
06/03/2015 17.04 17.42 16.97 17.19 50,563
06/02/2015 16.78 17.25 16.65 17.05 15,544
06/01/2015 16.79 16.94 16.55 16.81 24,784
05/29/2015 16.8 16.96 16.5 16.7 42,615
05/28/2015 16.98 17.11 16.76 16.84 17,846
05/27/2015 16.7 17 16.495 16.95 22,616
05/26/2015 16.84 16.89 16.47 16.7 29,497
05/22/2015 17.02 17.14 16.85 16.91 34,347
05/21/2015 17.19 17.23 16.95 16.99 17,022
05/20/2015 17.08 17.24 16.81 17.11 46,928
05/19/2015 16.9 17.1 16.65 16.97 34,371
05/18/2015 16.53 17.05 16.47 16.97 46,384
05/15/2015 16.65 16.65 16.38 16.53 32,092
05/14/2015 16.705 16.86 16.45 16.73 30,882
05/13/2015 16.76 16.92 16.53 16.55 102,701
05/12/2015 16.52 16.815 16.43 16.7 27,937
05/11/2015 16.48 16.62 16.43 16.55 24,174
05/08/2015 16.55 16.72 16.38 16.46 23,388
05/07/2015 16.24 16.54 16.18 16.42 28,403
05/06/2015 16.21 16.54 16.12 16.31 35,145
05/05/2015 16.42 16.5475 16.2 16.3 27,726
05/04/2015 16.51 16.74 16.42 16.48 95,355
05/01/2015 16.82 16.82 16.5 16.51 31,185
04/30/2015 17 17 16.76 16.76 59,436
04/29/2015 17.28 17.39 17.17 17.17 16,026
04/28/2015 16.88 17.4 16.76 17.35 28,773
04/27/2015 17.06 17.31 16.74 16.79 41,499
04/24/2015 17.01 17.18 16.96 17.11 15,133
04/23/2015 17.12 17.23 16.98 17.16 17,650
04/22/2015 17.29 17.375 17.05 17.27 16,300
04/21/2015 17.33 17.37 17.24 17.33 8,671
04/20/2015 17.14 17.43 17.07 17.37 17,276
04/17/2015 17.43 17.43 17.05 17.09 23,477
04/16/2015 17.48 17.62 17.3 17.57 12,489
04/15/2015 17.6 17.65 17.46 17.6 28,274
04/14/2015 17.6 17.61 17.35 17.52 19,372
04/13/2015 17.63 17.69 17.49 17.61 29,982
04/10/2015 17.82 17.82 17.54 17.65 12,369
04/09/2015 17.7 17.75 17.41 17.71 18,575
04/08/2015 17.75 17.88 17.49 17.66 44,988
04/07/2015 17.77 17.8 17.63 17.76 21,107
04/06/2015 17.82 17.86 17.56 17.79 39,237
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?