FCTY

1st Century Bancshares, Inc Historical Stock Prices

$7.75
*  
unch
unch
Get FCTY Alerts
*Delayed - data as of Aug. 28, 2015 12:56 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: 1 Year, From 27-AUG-2014 TO 27-AUG-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.
12:56  7.82 N/A N/A  7.75 0
08/27/2015 7.98 7.98 7.75 7.75 24,900
08/26/2015 8.05 8.431 7.85 8.01 5,475
08/25/2015 7.88 7.88 7.68 7.87 10,404
08/24/2015 7.6 7.6 7.57 7.6 500
08/21/2015 7.63 7.79 7.63 7.79 208
08/20/2015 7.61 7.61 7.6 7.6 2,700
08/19/2015 8.12 8.15 7.5 7.6 8,844
08/18/2015 7.45 7.5 7.45 7.5 1,540
08/17/2015 7.5 7.5 7.45 7.45 349
08/14/2015 7.453 7.7 7.453 7.591 7,431
08/13/2015 7.45 7.5 7.45 7.49 6,547
08/12/2015 7.5 7.5 7.4 7.41 75,402
08/11/2015 7.5 7.52 7.5 7.5001 44,260
08/10/2015 7.65 7.65 7.65 7.65 00
08/07/2015 7.5 7.75 7.5 7.65 6,268
08/06/2015 7.4001 7.45 7.39 7.4001 10,213
08/05/2015 7.5 7.58 7.41 7.41 1,091
08/04/2015 7.4 7.4 7.4 7.4 00
08/03/2015 7.4 7.4 7.39 7.4 2,650
07/31/2015 7.29 7.29 7.29 7.29 00
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
04/28/2015 6.93 6.93 6.93 6.93 00
04/27/2015 6.94 7.04 6.86 6.93 11,066
04/24/2015 6.9 7 6.83 6.9 4,265
04/23/2015 6.56 6.75 6.56 6.75 400
04/22/2015 6.89 6.92 6.86 6.86 1,658
04/21/2015 6.87 6.97 6.87 6.89 965
04/20/2015 6.86 6.86 6.86 6.86 00
04/17/2015 6.86 6.86 6.86 6.86 00
04/16/2015 6.72 6.97 6.72 6.86 5,350
04/15/2015 7 7.01 6.76 6.8 10,879
04/14/2015 6.85 6.85 6.85 6.85 00
04/13/2015 6.75 7 6.75 6.85 1,850
04/10/2015 6.98 7.5 6.98 7 32,099
04/09/2015 7 7 7 7 164
04/08/2015 6.67 7.009 6.67 7 1,250
04/07/2015 7 7.05 6.95 6.95 4,261
04/06/2015 6.98 7.24 6.97 6.97 8,286
04/02/2015 6.898 6.898 6.87 6.8705 841
04/01/2015 6.843 6.843 6.843 6.843 00
03/31/2015 6.54 7.05 6.54 6.843 12,321
03/30/2015 6.84 6.84 6.75 6.75 4,710
03/27/2015 6.63 6.7 6.63 6.7 600
03/26/2015 6.8 6.8 6.8 6.8 00
03/25/2015 6.8 6.8 6.8 6.8 100
03/24/2015 6.991 7 6.991 7 1,002
03/23/2015 6.77 6.77 6.77 6.77 185
03/20/2015 6.952 6.98 6.7512 6.85 4,849
03/19/2015 6.775 6.9999 6.775 6.8775 115,096
03/18/2015 6.76 7 6.7501 7 11,199
03/17/2015 6.92 6.92 6.92 6.92 00
03/16/2015 6.9 6.92 6.9 6.92 923
03/13/2015 6.77 6.77 6.77 6.77 00
03/12/2015 6.77 6.77 6.77 6.77 00
03/11/2015 6.6507 7 6.6507 6.77 1,867
03/10/2015 6.88 6.88 6.88 6.88 00
03/09/2015 6.88 6.88 6.88 6.88 00
03/06/2015 6.75 6.904 6.75 6.88 4,100
03/05/2015 6.814 6.814 6.814 6.814 00
03/04/2015 5.48 6.84 5.48 6.814 13,208
03/03/2015 6.88 6.88 6.76 6.8 1,762
03/02/2015 6.561 6.8451 6.56 6.8 2,200
02/27/2015 6.71 6.82 6.61 6.82 4,996
02/26/2015 6.8044 6.8899 6.8044 6.8899 4,605
02/25/2015 6.767 6.767 6.767 6.767 00
02/24/2015 6.76 6.767 6.76 6.767 313
02/23/2015 6.774 6.774 6.774 6.774 00
02/20/2015 6.774 6.774 6.774 6.774 00
02/19/2015 7 7 6.7501 6.774 1,130
02/18/2015 6.534 7 6.534 7 19,946
02/17/2015 6.949 6.949 6.4 6.46 4,567
02/13/2015 6.63 6.63 6.63 6.63 301
02/12/2015 6.63 6.63 6.62 6.63 552
02/11/2015 6.63 6.72 6.63 6.72 1,906
02/10/2015 6.6501 6.94 6.6501 6.8225 1,100
02/09/2015 6.6 6.65 6.6 6.6001 500
02/06/2015 6.4101 6.8758 6.4101 6.8758 459
02/05/2015 6.42 6.64 6.41 6.64 1,091
02/04/2015 6.5 6.5 6.5 6.5 500
02/03/2015 6.51 6.51 6.51 6.51 00
02/02/2015 6.6 6.75 6.5001 6.51 2,949
01/30/2015 6.5001 6.5001 6.5 6.5 366
01/29/2015 6.55 6.6 6.55 6.6 557
01/28/2015 6.6 6.6 6.6 6.6 00
01/27/2015 6.5201 6.63 6.5201 6.6 1,599
01/26/2015 6.75 6.91 6.7001 6.91 2,000
01/23/2015 6.54 6.91 6.52 6.7 12,605
01/22/2015 6.59 6.86 6.5001 6.86 1,759
01/21/2015 6.5 6.563 6.5 6.5119 3,650
01/20/2015 6.5 6.5001 6.5 6.5 13,200
01/16/2015 6.42 6.59 6.42 6.59 1,150
01/15/2015 6.43 6.58 6.4001 6.58 450
01/14/2015 6.5 6.58 6.4 6.58 4,775
01/13/2015 6.5 6.5 6.4 6.4 13,560
01/12/2015 6.5 6.55 6.5 6.55 800
01/09/2015 6.6 6.6 6.5001 6.56 950
01/08/2015 6.47 6.51 6.45 6.51 965
01/07/2015 6.4501 6.58 6.4501 6.58 550
01/06/2015 6.522 6.522 6.45 6.48 3,554
01/05/2015 6.5 6.6 6.4999 6.6 7,990
01/02/2015 6.4 6.5 6.4 6.5 14,836
12/31/2014 6.35 6.35 6.35 6.35 250
12/30/2014 6.48 6.48 6.31 6.45 10,840
12/29/2014 6.41 6.41 6.41 6.41 256
12/26/2014 6.47 6.51 6.47 6.5 2,562
12/24/2014 6.53 6.6 6.5 6.6 500
12/23/2014 6.41 6.5 6.41 6.5 476
12/22/2014 6.44 6.59 6.35 6.59 8,195
12/19/2014 6.37 6.46 6.31 6.3985 3,400
12/18/2014 6.59 6.59 6.36 6.5 10,110
12/17/2014 6.57 6.59 6.5164 6.59 3,226
12/16/2014 6.56 6.59 6.56 6.58 504
12/15/2014 6.6 6.6 6.519 6.534 611
12/12/2014 6.57 6.59 6.52 6.59 3,450
12/11/2014 6.59 6.6 6.59 6.6 510
12/10/2014 6.6 6.6 6.53 6.57 2,378
12/09/2014 6.56 6.6 6.56 6.6 3,000
12/08/2014 6.65 6.75 6.65 6.74 1,550
12/05/2014 6.6 6.71 6.6 6.71 200
12/04/2014 6.88 6.9 6.52 6.66 8,512
12/03/2014 6.85 6.85 6.85 6.85 00
12/02/2014 6.851 6.86 6.85 6.85 3,606
12/01/2014 6.8 6.8 6.8 6.8 00
11/28/2014 6.8 6.93 6.8 6.8 2,559
11/26/2014 6.6 6.95 6.6 6.76 2,957
11/25/2014 6.79 6.9499 6.79 6.9499 745
11/24/2014 6.94 6.9922 6.94 6.94 800
11/21/2014 7 7 6.6 6.65 16,991
11/20/2014 6.85 7 6.55 7 9,687
11/19/2014 6.98 7 6.76 6.76 6,890
11/18/2014 7 7.07 7 7 2,511
11/17/2014 7.09 7.15 7.09 7.15 679
11/14/2014 7.16 7.24 7.01 7.04 6,054
11/13/2014 6.86 7.0499 6.86 7 4,200
11/12/2014 7.2399 7.25 7.1712 7.25 970
11/11/2014 7.22 7.23 7.22 7.23 490
11/10/2014 7 7.2 7 7.2 1,530
11/07/2014 6.87 6.9 6.87 6.9 296
11/06/2014 6.87 7.25 6.7 6.86 25,410
11/05/2014 7.15 7.2075 6.9061 7.2075 1,959
11/04/2014 7.11 7.12 7.11 7.12 448
11/03/2014 7.06 7.12 7.06 7.12 7,123
10/31/2014 7.12 7.12 7.01 7.1 810
10/30/2014 7 7.1 7 7.1 11,472
10/29/2014 7.08 7.08 7.08 7.08 00
10/28/2014 7.08 7.08 7.08 7.08 00
10/27/2014 7.08 7.08 7.08 7.08 100
10/24/2014 7.0304 7.07 7.0304 7.07 492
10/23/2014 7.05 7.08 7 7.0701 2,870
10/22/2014 7.23 7.23 7.23 7.23 00
10/21/2014 7.07 7.23 7.07 7.23 300
10/20/2014 7.25 7.25 7.25 7.25 00
10/17/2014 7.25 7.25 7.25 7.25 00
10/16/2014 7.2 7.25 7.2 7.25 15,200
10/15/2014 7.14 7.33 7.14 7.19 504
10/14/2014 7.25 7.285 7.071 7.2 1,960
10/13/2014 7.25 7.25 7.2 7.2 1,034
10/10/2014 7.35 7.35 7.25 7.25 51,047
10/09/2014 7.25 7.35 7.25 7.25 20,085
10/08/2014 7.16 7.25 7.16 7.25 10,270
10/07/2014 7.25 7.25 7.25 7.25 2,100
10/06/2014 7.25 7.25 7.16 7.2243 15,150
10/03/2014 7.25 7.25 7.16 7.16 4,400
10/02/2014 7.1 7.3499 7 7.3499 2,025
10/01/2014 7.366 7.366 7.366 7.366 00
09/30/2014 7.1 7.366 7 7.366 19,484
09/29/2014 7.25 7.25 7.25 7.25 131
09/26/2014 7.47 7.47 7.47 7.47 169
09/25/2014 7.45 7.45 7.45 7.45 00
09/24/2014 7.45 7.45 7.45 7.45 60,150
09/23/2014 7.4899 7.4899 7.4899 7.4899 00
09/22/2014 7.4899 7.4899 7.4899 7.4899 1,039
09/19/2014 7.1 7.5 7.1 7.5 10,564
09/18/2014 7.11 7.2 7.06 7.16 11,197
09/17/2014 7.2 7.2 7.2 7.2 7,058
09/16/2014 7.15 7.492 7 7.116 611
09/15/2014 7.0888 7.38 7.01 7.17 9,807
09/12/2014 7.04 7.2267 7.04 7.2267 1,885
09/11/2014 7.1 7.3 7.1 7.1 3,037
09/10/2014 7.15 7.15 7.05 7.08 555
09/09/2014 7.25 7.59 7.02 7.14 6,790
09/08/2014 7.15 7.55 7.08 7.5 1,102
09/05/2014 7.49 7.49 7.46 7.49 2,125
09/04/2014 6.35 7.59 6.35 7.4 15,742
09/03/2014 7.3 7.3 7.3 7.3 5,500
09/02/2014 7.44 7.615 7.301 7.45 2,830
08/29/2014 7.4 7.45 7.4 7.44 3,883
08/28/2014 7.2568 7.35 7.2568 7.35 350
08/27/2014 7.405 7.603 7.16 7.3501 2,570
*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?