FCTY

1st Century Bancshares, Inc Historical Stock Prices

$7.699
*  
0.079
1.04%
Get FCTY Alerts
*Delayed - data as of Jul. 25, 2014 13:32 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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
13:32  7.625  7.699  7.62  7.699 1,117
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
04/28/2014 7.708 7.751 7.61 7.751 1,630
04/25/2014 7.89 7.89 7.89 7.89 00
04/24/2014 7.731 7.89 7.72 7.89 1,555
04/23/2014 8.05 8.2 7.9 7.98 2,678
04/22/2014 7.75 8 7.63 7.99 8,700
04/21/2014 7.79 8 7.79 7.82 968
04/17/2014 7.814 7.85 7.79 7.79 1,049
04/16/2014 7.9999 7.9999 7.75 7.78 4,167
04/15/2014 7.81 7.81 7.81 7.81 730
04/14/2014 7.75 7.81 7.75 7.81 1,000
04/11/2014 7.82 7.99 7.75 7.75 7,700
04/10/2014 7.78 7.78 7.78 7.78 104
04/09/2014 7.87 7.88 7.77 7.77 5,467
04/08/2014 8 8 7.852 7.852 11,137
04/07/2014 7.932 8 7.932 7.98 4,352
04/04/2014 7.73 8.03 7.71 8 1,602
04/03/2014 7.67 7.67 7.67 7.67 120
04/02/2014 7.6662 7.6662 7.6662 7.6662 00
04/01/2014 7.95 7.95 7.55 7.6662 11,516
03/31/2014 7.86 8.09 7.75 7.92 9,655
03/28/2014 7.93 8.37 7.7801 7.8 11,788
03/27/2014 7.95 7.95 7.72 7.95 2,831
03/26/2014 7.9 8.03 7.84 7.95 2,919
03/25/2014 7.96 8.14 7.8368 7.94 4,535
03/24/2014 7.72 7.899 7.72 7.855 4,925
03/21/2014 7.75 7.9824 7.75 7.96 4,619
03/20/2014 8.01 8.06 7.37 7.788 31,917
03/19/2014 8.25 8.35 7.76 7.77 8,866
03/18/2014 7.71 8.18 7.71 8 10,826
03/17/2014 8.35 8.9999 8 8 7,330
03/14/2014 7.9 9 7.9 8.495 5,785
03/13/2014 7.84 7.968 7.801 7.968 600
03/12/2014 7.92 8.49 7.7101 7.89 5,530
03/11/2014 8.01 8.0275 7.98 8 7,340
03/10/2014 8.17 8.17 8.011 8.13 2,764
03/07/2014 8.21 8.21 8.05 8.11 3,266
03/06/2014 8.27 8.27 8.2699 8.2699 762
03/05/2014 8.5 8.5 8.2001 8.2001 2,905
03/04/2014 8.5 8.5 8.3 8.492 4,966
03/03/2014 9.2628 9.276 8.3629 8.486 1,494
02/28/2014 8.42 8.7 7.9001 8.452 27,841
02/27/2014 7.87 8.4 7.85 8.39 15,568
02/26/2014 7.7 7.8472 7.65 7.8472 7,365
02/25/2014 7.6 7.85 7.6 7.84 5,378
02/24/2014 7.5 7.75 7.48 7.75 19,067
02/21/2014 7.51 7.68 7.45 7.66 32,398
02/20/2014 7.65 7.65 7.63 7.63 800
02/19/2014 7.47 7.47 7.47 7.47 130
02/18/2014 7.38 7.79 7.38 7.79 3,472
02/14/2014 7.65 7.65 7.65 7.65 00
02/13/2014 7.37 7.65 7.37 7.65 4,442
02/12/2014 7.38 7.4 7.35 7.35 924
02/11/2014 7.416 7.479 7.2 7.479 7,200
02/10/2014 7.5 7.5 7.33 7.46 1,388
02/07/2014 7.566 7.566 7.5 7.5 590
02/06/2014 7.5 7.6 7.48 7.52 6,523
02/05/2014 7.5 7.5 7.381 7.45 2,825
02/04/2014 7.84 7.85 7.65 7.65 12,268
02/03/2014 7.24 7.86 7.24 7.85 18,546
01/31/2014 7.31 7.31 7.2 7.2399 9,565
01/30/2014 7.29 7.3599 7.2 7.2535 6,022
01/29/2014 7.25 7.26 7.2212 7.24 7,300
01/28/2014 7.33 7.33 7.28 7.29 8,275
01/27/2014 7.36 7.36 7.34 7.35 2,602
01/24/2014 7.36 7.36 7.36 7.36 114
01/23/2014 7.35 7.35 7.3373 7.3499 569
01/22/2014 7.3 7.35 7.281 7.288 11,830
01/21/2014 7.25 7.3 7.25 7.3 13,296
01/17/2014 7.2 7.2883 7.1804 7.2883 8,699
01/16/2014 7.111 7.29 7.111 7.15 5,332
01/15/2014 6.99 7.09 6.9 7.06 25,143
01/14/2014 6.94 6.99 6.94 6.99 1,392
01/13/2014 6.86 6.9 6.86 6.9 19,700
01/10/2014 6.97 7 6.86 6.868 7,661
01/09/2014 6.98 6.99 6.93 6.99 3,700
01/08/2014 7 7 6.94 6.94 20,183
01/07/2014 7.02 7.1002 6.96 7.0766 12,663
01/06/2014 7.3 7.3 6.92 7 20,226
01/03/2014 7.05 7.25 7.05 7.24 6,543
01/02/2014 7.03 7.03 6.92 6.99 708
12/31/2013 7.11 7.15 6.891 7.15 2,836
12/30/2013 7.1 7.17 7 7.15 4,450
12/27/2013 7.19 7.2 7 7.2 5,187
12/26/2013 7.17 7.19 7.12 7.19 3,023
12/24/2013 7.12 7.16 7.12 7.16 300
12/23/2013 7.08 7.2 7 7.14 64,717
12/20/2013 7.038 7.1 7.01 7.03 10,496
12/19/2013 6.97 7.07 6.97 7.05 5,926
12/18/2013 6.771 7.18 6.77 7.05 21,902
12/17/2013 7.18 7.18 7 7 36,745
12/16/2013 6.81 7.2 6.8 7.17 33,758
12/13/2013 6.84 6.89 6.75 6.75 9,973
12/12/2013 6.94 6.99 6.76 6.85 10,377
12/11/2013 6.76 6.97 6.75 6.9 12,698
12/10/2013 6.71 6.9401 6.71 6.75 54,491
12/09/2013 6.7 6.79 6.7 6.71 3,977
12/06/2013 6.76 6.88 6.7 6.76 1,789
12/05/2013 6.8 7.1 6.61 6.7 35,806
12/04/2013 6.66 7.13 6.66 6.74 21,415
12/03/2013 6.73 6.77 6.66 6.7 11,727
12/02/2013 6.75 6.75 6.6 6.67 5,010
11/29/2013 6.8393 6.8393 6.7 6.79 2,650
11/27/2013 6.59 6.725 6.55 6.68 3,224
11/26/2013 6.54 6.6399 6.5 6.5 5,698
11/25/2013 6.51 6.626 6.5 6.51 8,245
11/22/2013 6.6 6.8299 6.56 6.56 931
11/21/2013 6.68 6.68 6.5 6.55 5,540
11/20/2013 6.71 6.71 6.55 6.62 2,560
11/19/2013 6.54 6.91 6.54 6.745 3,873
11/18/2013 6.55 6.66 6.5 6.55 8,768
11/15/2013 6.55 6.5998 6.55 6.55 5,756
11/14/2013 6.75 6.75 6.45 6.52 12,917
11/13/2013 6.97 6.98 6.78 6.78 8,254
11/12/2013 7.18 7.18 6.96 7.03 2,393
11/11/2013 7.09 7.1 6.76 7.09 16,467
11/08/2013 7.03 7.239 7.03 7.15 2,679
11/07/2013 7.3 7.3 7.03 7.25 4,863
11/06/2013 7.32 7.32 7.28 7.28 300
11/05/2013 7.18 7.29 7.17 7.29 12,350
11/04/2013 7.06 7.38 7.05 7.27 8,700
11/01/2013 7.28 7.489 6.9618 7.12 19,068
10/31/2013 7.23 7.438 7.23 7.43 1,813
10/30/2013 7.09 7.4 7.0601 7.24 4,400
10/29/2013 6.91 7.05 6.85 7.05 5,360
10/28/2013 6.99 7.1999 6.99 7 8,041
10/25/2013 7.18 7.2 6.7817 7.15 10,745
10/24/2013 7.36 7.5699 7.24 7.24 5,950
10/23/2013 7.44 7.44 7.37 7.4 4,635
10/22/2013 7.56 7.58 7.38 7.48 3,971
10/21/2013 7.48 7.48 7.48 7.48 15,000
10/18/2013 7.4 7.58 7.37 7.58 3,250
10/17/2013 7.65 7.65 7.55 7.5625 1,050
10/16/2013 7.72 7.74 7.38 7.5 14,298
10/15/2013 7.79 7.79 7.42 7.57 9,747
10/14/2013 7.52 7.58 7.48 7.58 7,262
10/11/2013 7.51 7.85 7.5 7.55 22,100
10/10/2013 7.56 7.85 7.461 7.54 19,600
10/09/2013 7.3601 7.43 7.3601 7.43 1,799
10/08/2013 7.4 7.43 7.36 7.37 11,195
10/07/2013 7.5 7.5 7.37 7.4 16,551
10/04/2013 7.63 7.72 7.54 7.665 11,818
10/03/2013 7.64 7.712 7.51 7.62 9,688
10/02/2013 7.6 7.82 7.53 7.68 12,229
10/01/2013 7.59 7.86 7.59 7.68 23,313
09/30/2013 7.55 7.72 7.4544 7.51 8,089
09/27/2013 7.72 7.75 7.5001 7.59 4,804
09/26/2013 7.5 7.849 7.5 7.73 9,247
09/25/2013 7.65 7.85 7.51 7.69 4,431
09/24/2013 7.82 7.84 7.45 7.79 7,821
09/23/2013 7.95 7.95 7.511 7.8 32,075
09/20/2013 7.49 7.9498 7.4 7.93 21,063
09/19/2013 7.6 7.6 7.351 7.54 24,914
09/18/2013 7.48 7.61 7.43 7.481 32,205
09/17/2013 7.48 7.48 7.42 7.43 11,020
09/16/2013 7.6 7.6 7.4201 7.48 17,414
09/13/2013 7.598 7.6 7.5 7.5 24,685
09/12/2013 7.6 7.6 7.5 7.5 7,378
09/11/2013 7.58 7.6 7.48 7.6 26,062
09/10/2013 7.49 7.6 7.36 7.6 46,865
09/09/2013 7.45 7.501 7.41 7.41 3,028
09/06/2013 7.25 7.505 7.25 7.43 20,181
09/05/2013 7.55 7.566 7.38 7.43 10,176
09/04/2013 7.44 7.66 7.33 7.66 17,726
09/03/2013 7.44 7.6 7.21 7.35 27,188
08/30/2013 7.51 7.62 7.4 7.45 3,808
08/29/2013 7.46 7.59 7.26 7.59 13,200
08/28/2013 7.29 7.62 7.1101 7.58 15,629
08/27/2013 7.55 7.569 7.04 7.4 12,180
08/26/2013 7.442 7.6 7.22 7.6 11,954
08/23/2013 7.5 7.6 7.39 7.46 9,160
08/22/2013 7.57 7.57 7.095 7.45 21,759
08/21/2013 7.5699 7.5699 7.4 7.46 1,412
08/20/2013 7.5 7.64 7.33 7.4302 23,301
08/19/2013 7.32 7.649 7.32 7.45 29,898
08/16/2013 7.6 7.715 7.52 7.55 23,149
08/15/2013 7.85 7.85 7.3101 7.42 25,740
08/14/2013 7.53 7.73 7.3801 7.73 17,917
08/13/2013 7.45 7.47 7.2 7.45 11,190
08/12/2013 7.23 7.48 7.095 7.38 13,934
08/09/2013 7.33 7.55 7.033 7.46 9,846
08/08/2013 6.99 7.5499 6.99 7.44 19,765
08/07/2013 6.79 6.97 6.79 6.97 5,523
08/06/2013 7 7.05 6.73 6.8 10,147
08/05/2013 6.96 7.249 6.95 7.0399 13,730
08/02/2013 7.22 7.22 6.7 6.91 15,077
08/01/2013 7.33 7.3999 6.98 7.13 17,655
07/31/2013 7.45 7.47 7.45 7.45 1,736
07/30/2013 7.38 7.54 7.25 7.54 16,223
07/29/2013 7.54 7.65 7.35 7.44 12,963
07/26/2013 7.6899 7.6899 6.79 7.35 11,797
07/25/2013 7.26 7.5319 7.05 7.24 5,915
07/24/2013 8.1 8.12 7.05 7.3 19,017
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?