FCBP - First Choice Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201921.1921.5020.9521.2221.2210,800
Oct 10, 201921.0521.4220.9721.0321.0310,100
Oct 09, 201921.1021.4020.8621.0021.004,500
Oct 08, 201921.1721.4921.1021.1021.1013,600
Oct 07, 201921.3021.3021.3021.3021.301,400
Oct 04, 201920.5821.1020.5821.0021.0030,200
Oct 03, 201920.6020.7820.5320.6620.6612,400
Oct 02, 201921.0021.0220.5520.6020.6010,600
Oct 01, 201921.1721.2021.0421.0421.043,300
Sep 30, 201921.5921.5921.3021.3221.329,700
Sep 27, 201921.6121.6121.2421.3621.365,400
Sep 26, 201921.3121.7521.1521.6021.6010,300
Sep 25, 201921.3021.5021.2321.5021.507,500
Sep 24, 201921.5021.5021.0021.3421.345,900
Sep 23, 201921.1421.2520.7721.1321.1313,700
Sep 20, 201921.1121.7421.0221.0221.0260,700
Sep 19, 201921.6622.0021.1421.1421.1416,300
Sep 18, 201922.4422.4421.2921.2921.2918,200
Sep 17, 201921.8522.5021.8522.3322.3313,500
Sep 16, 201921.6821.9521.4821.8121.8111,400
Sep 13, 201921.7822.0621.7822.0522.0521,500
Sep 12, 201921.8022.1221.1821.5521.5524,500
Sep 11, 201920.9921.5620.8721.5521.5522,400
Sep 10, 201920.6321.3820.6320.8620.8615,800
Sep 09, 201920.4520.7420.4520.6720.6717,300
Sep 06, 201920.4920.6119.7520.2520.2555,500
Sep 05, 201920.5820.9020.2520.4120.4126,400
Sep 04, 201920.3020.5420.1020.3120.3117,300
Sep 03, 201920.8521.7120.3120.3220.3223,600
Aug 30, 201920.7421.0020.3420.9420.948,900
Aug 29, 201920.6322.0020.4920.4920.4948,100
Aug 28, 201920.2220.5020.1920.5020.509,200
Aug 27, 201920.5120.5120.1120.3620.3613,300
Aug 26, 201920.3020.6020.2420.5920.596,800
Aug 23, 201921.4221.4220.1120.1620.1611,400
Aug 22, 201921.4021.5021.0021.0321.038,600
Aug 21, 201921.2921.7121.1521.1721.176,300
Aug 20, 201921.6221.7921.0021.1121.116,300
Aug 19, 201921.8021.9521.2221.8721.873,900
Aug 16, 201921.2021.9621.2021.9121.918,500
Aug 15, 201921.3621.7221.0221.0821.088,800
Aug 14, 201921.3921.8021.0221.1421.1431,900
Aug 14, 20190.2 Dividend
Aug 13, 201921.3622.3621.2421.7021.5015,500
Aug 12, 201921.4522.3321.1021.3121.1118,100
Aug 09, 201921.1221.2821.1221.1220.9315,200
Aug 08, 201921.2121.4221.1221.1220.9316,900
Aug 07, 201921.1221.4221.1221.2321.0311,700
Aug 06, 201921.3021.3621.1021.2921.097,700
Aug 05, 201922.0222.1821.0221.0520.8620,800
Aug 02, 201922.0522.4022.0222.1021.9079,300
Aug 01, 201922.0922.5622.0922.0921.898,500
Jul 31, 201922.1022.4822.1022.2022.0016,000
Jul 30, 201922.3622.6022.0422.0421.8414,200
Jul 29, 201922.7022.7022.5022.5022.294,700
Jul 26, 201922.1022.6821.9122.5122.3010,500
Jul 25, 201922.3322.6721.6322.1821.9812,200
Jul 24, 201922.7822.8722.5722.6022.396,100
Jul 23, 201922.5722.6922.4622.6222.414,300
Jul 22, 201922.7622.9022.6622.7822.572,900
Jul 19, 201922.7322.8022.3822.7622.557,200
Jul 18, 201922.3022.9222.3022.9022.6919,200
Jul 17, 201922.8622.9022.4222.8922.685,800
Jul 16, 201922.4322.9022.4222.8322.6222,500
Jul 15, 201921.7622.6721.7622.4822.2713,200
Jul 12, 201922.5322.7422.0022.7022.4914,800
Jul 11, 201922.5822.7022.4922.6522.448,500
Jul 10, 201922.6222.6422.3122.5522.346,200
Jul 09, 201922.5022.6522.3622.6522.447,500
Jul 08, 201922.5522.7022.5422.7022.499,300
Jul 05, 201922.4422.7022.4422.5822.379,400
Jul 03, 201922.5422.5522.3222.5522.344,700
Jul 02, 201922.5022.6622.4922.5522.3410,300
Jul 01, 201922.7022.7022.1622.7022.4918,300
Jun 28, 201922.4022.7722.4022.7422.53243,000
Jun 27, 201921.3422.6421.2322.5722.3684,000
Jun 26, 201921.2021.3321.0821.3021.108,900
Jun 25, 201921.3021.3421.0721.3221.1210,500
Jun 24, 201921.2321.3421.1521.3021.1012,400
Jun 21, 201921.1521.3321.0721.1920.9921,700
Jun 20, 201921.2521.3321.1321.3321.1310,200
Jun 19, 201921.2621.2821.1221.2821.0811,500
Jun 18, 201921.2021.2621.1121.2621.0611,600
Jun 17, 201921.0821.3020.9921.3021.1010,300
Jun 14, 201921.1021.1721.0821.0820.897,500
Jun 13, 201921.0521.1721.0521.1720.9710,600
Jun 12, 201921.0521.1020.9621.0420.8511,500
Jun 11, 201921.1721.1921.0621.1720.9712,700
Jun 10, 201920.8121.3320.8121.2021.0010,500
Jun 07, 201921.1021.2220.7420.9420.7547,700
Jun 06, 201921.2521.3621.1021.1020.917,600
Jun 05, 201921.4821.5021.2721.3021.107,900
Jun 04, 201921.4321.5021.3221.4821.2815,700
Jun 03, 201921.7221.7521.3121.5121.3123,200
May 31, 201921.7021.7421.4921.7321.538,600
May 30, 201921.6021.7421.3221.7221.529,900
May 29, 201921.6521.7721.3721.4221.2220,000
May 28, 201921.5521.7621.5421.5621.364,600
May 24, 201921.5721.7221.4421.6921.494,900
May 23, 201921.5021.7921.3621.6021.4025,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...