First Choice Bancorp (FCBP)
NASDAQ: FCBP
· Real-Time Price · USD
29.10
0.24 (0.83%)
At close: May 15, 2008, 6:00 AM
FCBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2021 | 29.40 | 29.40 | 28.79 | 29.10 | 29.10 | 0.83% | 46,205 |
| Jul 20, 2021 | 28.53 | 29.33 | 28.53 | 28.86 | 28.86 | 2.96% | 187,489 |
| Jul 19, 2021 | 27.94 | 28.57 | 27.91 | 28.03 | 28.03 | -2.71% | 51,521 |
| Jul 16, 2021 | 29.67 | 29.67 | 28.78 | 28.81 | 28.81 | -1.84% | 21,853 |
| Jul 15, 2021 | 28.90 | 29.49 | 28.82 | 29.35 | 29.35 | 1.35% | 41,865 |
| Jul 14, 2021 | 29.26 | 29.54 | 28.86 | 28.96 | 28.96 | -0.92% | 21,078 |
| Jul 13, 2021 | 29.75 | 29.75 | 29.19 | 29.23 | 29.23 | -1.91% | 20,001 |
| Jul 12, 2021 | 29.86 | 30.28 | 29.70 | 29.80 | 29.80 | -0.43% | 13,861 |
| Jul 9, 2021 | 29.12 | 30.19 | 29.12 | 29.93 | 29.93 | 4.03% | 11,559 |
| Jul 8, 2021 | 28.96 | 29.13 | 28.49 | 28.77 | 28.77 | -1.74% | 8,836 |
| Jul 7, 2021 | 29.49 | 29.71 | 28.04 | 29.28 | 29.28 | -0.95% | 28,714 |
| Jul 6, 2021 | 30.34 | 30.34 | 29.40 | 29.56 | 29.56 | -3.05% | 37,350 |
| Jul 2, 2021 | 30.73 | 30.91 | 30.42 | 30.49 | 30.49 | -0.85% | 8,534 |
| Jul 1, 2021 | 30.57 | 30.93 | 30.57 | 30.75 | 30.75 | 0.99% | 31,311 |
| Jun 30, 2021 | 30.27 | 30.65 | 30.27 | 30.45 | 30.45 | 0.66% | 32,482 |
| Jun 29, 2021 | 30.47 | 30.94 | 30.24 | 30.25 | 30.25 | 0.27% | 19,861 |
| Jun 28, 2021 | 30.73 | 30.73 | 30.04 | 30.17 | 30.17 | -0.53% | 24,594 |
| Jun 25, 2021 | 31.43 | 31.67 | 29.93 | 30.33 | 30.33 | -2.79% | 153,948 |
| Jun 24, 2021 | 30.84 | 31.20 | 30.78 | 31.20 | 31.20 | 1.17% | 15,323 |
| Jun 23, 2021 | 30.36 | 31.11 | 30.36 | 30.84 | 30.84 | -0.16% | 26,990 |