FCTY

1st Century Bancshares, Inc Historical Stock Prices

$7.29
*  
unch
unch
Get FCTY Alerts
*Delayed - data as of Jul. 31, 2015 11:54 ET  -  Find a broker to begin trading FCTY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FCTY Real Time
 
 
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 29-APR-2015 TO 30-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.
11:54  7.34 N/A N/A  7.29 0
07/30/2015 7.29 7.29 7.29 7.29 00
07/29/2015 7.35 7.35 7.29 7.29 495
07/28/2015 7.35 7.5 7.2 7.36 15,246
07/27/2015 7.5 7.5 7.49 7.5 2,144
07/24/2015 7.3501 7.5 7.3501 7.5 4,299
07/23/2015 7.38 7.38 7.35 7.38 901
07/22/2015 7.35 7.35 7.3 7.3 2,501
07/21/2015 7.3 7.36 7.3 7.31 3,402
07/20/2015 7.3 7.35 7.3 7.3 1,000
07/17/2015 7.35 7.35 7.35 7.35 270
07/16/2015 7.3 7.3 7.3 7.3 200
07/15/2015 7.3 7.31 7.3 7.3 17,619
07/14/2015 7.34 7.4 7.301 7.301 1,375
07/13/2015 7.0501 7.35 7.0501 7.35 3,545
07/10/2015 7.09 7.37 7.07 7.37 2,300
07/09/2015 7.09 7.09 7.09 7.09 104
07/08/2015 6.95 7.04 6.95 6.98 1,197
07/07/2015 7 7.04 7 7.04 800
07/06/2015 7.04 7.05 6.98 6.98 4,194
07/02/2015 7.1 7.1 7.04 7.05 1,468
07/01/2015 6.94 7.23 6.94 7.04 8,762
06/30/2015 7 7.05 7 7 8,118
06/29/2015 7.2 7.2 7.09 7.09 1,172
06/26/2015 7.03 7.5 7 7.2 64,792
06/25/2015 7.4899 7.4899 7.4899 7.4899 00
06/24/2015 7.33 7.4899 7.31 7.4899 9,652
06/23/2015 7.33 7.52 7.3005 7.3005 1,720
06/22/2015 7.53 8 7.515 7.93 4,607
06/19/2015 8.53 9 7.66 7.85 54,832
06/18/2015 7.84 8.49 7.84 8.4 19,469
06/17/2015 7.55 7.8 7.275 7.8 15,999
06/16/2015 7.46 7.94 7.42 7.7 13,967
06/15/2015 7.5 7.5 7.41 7.47 14,364
06/12/2015 7.43 7.43 7.1601 7.1601 2,325
06/11/2015 7.15 7.46 7.15 7.26 4,128
06/10/2015 7.55 7.55 7.2801 7.2801 2,600
06/09/2015 7.55 7.55 7.322 7.42 900
06/08/2015 7.55 7.55 7.45 7.54 5,152
06/05/2015 7.5 7.5 7.49 7.49 1,200
06/04/2015 7.15 7.5 7.15 7.5 3,990
06/03/2015 7.2 7.2 7.2 7.2 00
06/02/2015 7.2 7.2 7.2 7.2 507
06/01/2015 7.16 7.19 7.16 7.19 263
05/29/2015 7.49 7.5 7.08 7.5 582
05/28/2015 7.44 7.44 7.26 7.26 200
05/27/2015 7.25 7.33 7.25 7.25 6,947
05/26/2015 7.12 7.12 7.019 7.019 503
05/22/2015 7.28 7.5 7.13 7.5 4,860
05/21/2015 7.3 7.3 6.955 6.955 967
05/20/2015 7.3 7.3 7.3 7.3 632
05/19/2015 7.3 7.3 7.0766 7.0766 1,002
05/18/2015 7.3 7.3 7.3 7.3 240
05/15/2015 7.04 7.04 7.04 7.04 2,000
05/14/2015 7.3 7.3 7.04 7.04 200
05/13/2015 7.29 7.29 7.01 7.01 300
05/12/2015 7.25 7.3 7.25 7.29 3,579
05/11/2015 7.47 7.47 7.47 7.47 105
05/08/2015 7.49 7.51 7.49 7.5 5,440
05/07/2015 7.49 7.49 7.49 7.49 191
05/06/2015 7 7 7 7 00
05/05/2015 7.45 7.45 6.98 7 10,322
05/04/2015 7.15 7.45 7.0464 7.45 23,844
05/01/2015 6.77 7.1384 6.77 7 14,368
04/30/2015 6.9 6.9011 6.64 6.64 3,100
04/29/2015 6.9 6.958 6.9 6.958 2,253
*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?