FCTY

1st Century Bancshares, Inc Historical Stock Prices

$7.53
*  
0.01
0.13%
Get FCTY Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading FCTY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FCTY After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.39  7.55  7.39  7.53 9,649
07/30/2014 7.57 7.59 7.48 7.54 11,467
07/29/2014 7.6 7.7 7.45 7.53 11,875
07/28/2014 7.7 7.7 7.54 7.54 9,983
07/25/2014 7.62 7.699 7.54 7.56 7,417
07/24/2014 7.54 7.65 7.54 7.62 20,265
07/23/2014 7.5 7.64 7.44 7.55 14,600
07/22/2014 7.59 7.59 7.51 7.51 700
07/21/2014 7.55 7.62 7.511 7.62 4,770
07/18/2014 7.751 7.78 7.591 7.61 7,978
07/17/2014 7.555 7.6 7.55 7.6 2,326
07/16/2014 7.59 7.6299 7.54 7.54 4,848
07/15/2014 7.74 7.74 7.74 7.74 200
07/14/2014 7.62 7.84 7.52 7.84 1,563
07/11/2014 7.68 7.68 7.68 7.68 350
07/10/2014 7.61 7.66 7.61 7.66 902
07/09/2014 7.675 7.675 7.675 7.675 200
07/08/2014 7.529 7.774 7.512 7.752 1,887
07/07/2014 7.7501 7.7501 7.7 7.75 1,654
07/03/2014 7.75 7.75 7.75 7.75 00
07/02/2014 7.78 7.9 7.7165 7.75 13,265
07/01/2014 7.89 7.91 7.71 7.85 8,492
06/30/2014 7.915 7.915 7.58 7.58 6,984
06/27/2014 7.764 7.8 7.75 7.75 2,367
06/26/2014 7.9 7.9 7.89 7.89 725
06/25/2014 7.9 7.9 7.9 7.9 126
06/24/2014 8.024 8.024 7.86 7.9 5,672
06/23/2014 7.79 7.9 7.7822 7.9 769
06/20/2014 7.76 8.02 7.76 7.95 3,195
06/19/2014 7.89 7.998 7.8001 7.85 1,690
06/18/2014 7.82 7.87 7.8 7.8505 3,505
06/17/2014 7.85 7.87 7.85 7.87 733
06/16/2014 7.8 7.8 7.8 7.8 00
06/13/2014 7.8001 7.83 7.8 7.8 2,376
06/12/2014 7.8001 7.8001 7.8001 7.8001 427
06/11/2014 7.9 8 7.9 7.95 2,285
06/10/2014 7.91 8 7.9 7.95 9,966
06/09/2014 7.87 8.1034 7.87 8.1034 1,000
06/06/2014 7.8405 7.8405 7.8405 7.8405 00
06/05/2014 7.82 7.85 7.82 7.8405 2,400
06/04/2014 7.8 7.84 7.8 7.84 1,200
06/03/2014 7.9 7.91 7.8 7.8 10,260
06/02/2014 7.79 7.8 7.79 7.79 1,151
05/30/2014 7.74 7.8 7.74 7.8 438
05/29/2014 7.8 7.8 7.75 7.75 3,792
05/28/2014 7.57 7.84 7.57 7.84 495
05/27/2014 7.68 7.84 7.55 7.84 1,100
05/23/2014 7.58 7.69 7.58 7.6 8,889
05/22/2014 7.57 7.7 7.51 7.51 3,376
05/21/2014 7.69 7.69 7.69 7.69 100
05/20/2014 7.87 8.25 7.36 7.42 9,979
05/19/2014 7.7504 7.7504 7.7504 7.7504 00
05/16/2014 7.77 7.77 7.75 7.7504 2,390
05/15/2014 7.85 7.85 7.85 7.85 13,613
05/14/2014 7.73 7.95 7.73 7.95 314
05/13/2014 7.75 8 7.75 7.97 11,680
05/12/2014 7.69 7.78 7.69 7.76 1,433
05/09/2014 7.37 7.7 7.37 7.45 3,200
05/08/2014 7.4225 7.4225 7.4225 7.4225 416
05/07/2014 8.1 8.1 8.1 8.1 00
05/06/2014 8.1 8.1 8.1 8.1 00
05/05/2014 7.89 8.1 7.88 8.1 6,636
05/02/2014 7.9 7.9 7.891 7.891 200
05/01/2014 7.6225 8.25 7.6225 7.76 5,226
04/30/2014 7.8 7.81 7.3601 7.81 5,164
04/29/2014 7.75 7.761 7.65 7.761 1,800
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?