First Choice Bancorp Common Stockのデータ

First Choice Bancorp Common Stockの基本情報

名前 First Choice Bancorp Common Stock
ティッカー FCBP
国 United States
上場年 nan
セクター Finance

First Choice Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.24 20.27 20.86 21.07 41500.0 21.07
2021-02-12 20.8 20.09 20.42 20.59 22200.0 20.59
2021-02-11 21.0 20.1 20.76 20.49 22300.0 20.49
2021-02-10 20.99 19.87 20.25 20.98 62400.0 20.98
2021-02-09 20.42 19.78 19.78 20.11 81600.0 20.11
2021-02-08 20.0 19.08 19.08 20.0 48000.0 20.0
2021-02-05 19.56 18.88 19.38 19.08 42000.0 19.08
2021-02-04 19.83 18.9 19.06 19.25 16600.0 19.25
2021-02-03 19.11 18.54 19.05 19.02 20300.0 19.02
2021-02-02 19.6 18.84 19.21 19.02 17800.0 19.02
2021-02-01 19.6 18.93 19.6 18.98 19100.0 18.98
2021-01-29 19.67 18.6 19.05 19.66 30100.0 19.66
2021-01-28 19.54 19.07 19.54 19.11 30700.0 19.11
2021-01-27 19.91 19.06 19.33 19.34 35500.0 19.34
2021-01-26 19.95 19.1 19.1 19.54 30400.0 19.54
2021-01-25 19.41 18.75 19.41 18.95 11800.0 18.95
2021-01-22 19.52 18.9 19.13 19.39 60900.0 19.39
2021-01-21 20.5 19.37 19.65 19.37 26000.0 19.37
2021-01-20 20.34 19.3 19.56 19.37 19200.0 19.37
2021-01-19 19.83 19.29 19.43 19.69 23300.0 19.69
2021-01-15 19.64 19.29 19.61 19.4 11900.0 19.4
2021-01-14 20.0 19.04 19.34 19.87 34000.0 19.87
2021-01-13 20.06 19.17 19.81 19.32 17000.0 19.32
2021-01-12 20.35 19.18 19.51 20.14 21800.0 20.14
2021-01-11 19.64 19.1 19.16 19.64 16400.0 19.64
2021-01-08 19.68 18.87 19.62 19.26 20900.0 19.26
2021-01-07 19.53 18.75 19.2 19.33 43300.0 19.33
2021-01-06 19.64 18.27 18.41 19.05 56100.0 19.05
2021-01-05 18.68 18.0 18.39 18.0 38900.0 18.0
2021-01-04 19.23 18.25 19.23 18.4 48000.0 18.4
2020-12-31 19.57 17.5 18.3 18.49 43800.0 18.49
2020-12-30 18.14 17.74 17.81 18.0 7500.0 18.0
2020-12-29 17.9 17.6 17.73 17.75 14300.0 17.75
2020-12-28 18.5 17.59 18.1 17.72 88500.0 17.72
2020-12-24 17.37 16.88 17.23 16.88 18800.0 16.88
2020-12-23 17.52 16.98 17.0 17.1 9600.0 17.1
2020-12-22 17.37 16.7 16.99 16.9 11900.0 16.9
2020-12-21 17.27 16.7 16.7 16.96 28300.0 16.96
2020-12-18 18.17 16.82 18.04 16.84 91000.0 16.84
2020-12-17 18.08 17.67 17.78 17.86 18600.0 17.86
2020-12-16 18.19 17.58 18.19 17.69 27300.0 17.69
2020-12-15 18.3 17.6 17.72 18.07 23100.0 18.07
2020-12-14 18.1 17.64 17.84 17.82 21200.0 17.82
2020-12-11 18.24 17.52 17.86 17.78 19800.0 17.78
2020-12-10 18.41 17.82 17.9 18.41 50000.0 18.16
2020-12-09 18.2 17.66 18.11 17.84 18500.0 17.6
2020-12-08 17.99 17.15 17.19 17.9 41800.0 17.66
2020-12-07 17.63 17.0 17.0 17.03 28300.0 16.8
2020-12-04 17.2 16.86 16.91 17.17 29800.0 16.94
2020-12-03 17.26 16.69 16.69 16.81 4300.0 16.58
2020-12-02 16.9 16.62 16.72 16.67 15300.0 16.44
2020-12-01 17.15 16.59 16.69 16.65 13200.0 16.42
2020-11-30 17.25 16.52 17.02 16.53 15700.0 16.31
2020-11-27 17.25 16.75 17.25 17.25 10200.0 17.02
2020-11-25 17.55 17.03 17.34 17.3 35400.0 17.07
2020-11-24 17.41 16.79 16.89 17.34 34600.0 17.1
2020-11-23 17.23 16.37 16.67 16.88 15100.0 16.65
2020-11-20 16.55 16.17 16.44 16.5 20900.0 16.28
2020-11-19 16.99 16.55 16.55 16.64 6300.0 16.41
2020-11-18 17.5 16.62 17.47 16.62 30600.0 16.39
2020-11-17 17.37 16.36 17.24 17.3 38500.0 17.07
2020-11-16 17.46 16.52 16.52 17.46 32700.0 17.22
2020-11-13 16.45 15.75 15.96 16.33 15700.0 16.11
2020-11-12 16.3 15.69 15.95 15.9 19900.0 15.68
2020-11-11 16.34 15.88 16.34 16.09 22000.0 15.87
2020-11-10 16.25 15.5 15.5 15.85 38100.0 15.63
2020-11-09 16.0 14.24 14.32 15.59 45200.0 15.38
2020-11-06 14.29 14.07 14.19 14.12 14400.0 13.93
2020-11-05 14.53 14.09 14.31 14.15 23000.0 13.96
2020-11-04 14.82 14.28 14.8 14.35 15900.0 14.16
2020-11-03 14.98 14.33 14.55 14.84 24600.0 14.64
2020-11-02 14.39 14.18 14.22 14.39 7500.0 14.19
2020-10-30 14.79 14.04 14.19 14.08 16400.0 13.89
2020-10-29 14.73 13.81 13.83 14.41 27800.0 14.21
2020-10-28 14.65 13.92 14.3 13.96 21600.0 13.77
2020-10-27 14.6 14.31 14.6 14.41 28000.0 14.21
2020-10-26 14.8 14.14 14.35 14.6 43200.0 14.4
2020-10-23 14.41 14.02 14.12 14.35 32300.0 14.16
2020-10-22 14.39 14.0 14.39 14.02 56700.0 13.83
2020-10-21 14.4 14.14 14.25 14.3 16900.0 14.11
2020-10-20 14.28 13.91 14.0 14.14 36000.0 13.95
2020-10-19 14.22 13.85 14.22 13.85 12600.0 13.66
2020-10-16 14.16 13.89 13.92 14.03 11800.0 13.84
2020-10-15 14.1 13.78 13.78 14.1 5400.0 13.91
2020-10-14 14.12 13.65 14.12 13.65 9300.0 13.46
2020-10-13 14.15 13.98 14.15 13.98 26300.0 13.79
2020-10-12 14.27 13.76 14.27 14.25 5800.0 14.06
2020-10-09 14.21 13.66 13.71 13.99 21800.0 13.8
2020-10-08 14.18 13.56 13.98 13.56 7300.0 13.38
2020-10-07 14.2 13.8 14.06 14.01 13300.0 13.82
2020-10-06 14.4 13.71 14.18 13.71 14500.0 13.52
2020-10-05 14.4 13.95 13.95 14.1 12400.0 13.91
2020-10-02 13.96 13.33 13.33 13.88 9600.0 13.69
2020-10-01 13.65 13.29 13.4 13.29 15300.0 13.11
2020-09-30 13.6 13.29 13.44 13.29 7500.0 13.11
2020-09-29 13.7 13.2 13.2 13.36 12200.0 13.18
2020-09-28 13.33 12.91 12.91 13.14 11500.0 12.96
2020-09-25 12.92 12.74 12.74 12.83 15200.0 12.66
2020-09-24 13.0 12.8 12.9 12.82 12500.0 12.65
2020-09-23 13.54 12.73 13.3 12.76 14900.0 12.59
2020-09-22 13.54 13.0 13.41 13.32 28500.0 13.14
2020-09-21 13.96 13.43 13.76 13.54 22700.0 13.36
2020-09-18 14.06 13.85 14.0 13.85 60800.0 13.66
2020-09-17 14.31 13.91 13.94 14.05 5900.0 13.86
2020-09-16 14.39 13.96 14.39 13.99 24800.0 13.8
2020-09-15 14.4 14.06 14.39 14.06 7800.0 13.87
2020-09-14 14.4 14.06 14.21 14.4 12900.0 14.2
2020-09-11 14.32 14.1 14.25 14.19 10100.0 14.0
2020-09-10 14.36 14.25 14.35 14.25 4500.0 14.06
2020-09-09 14.65 14.25 14.42 14.25 14800.0 14.06
2020-09-08 14.63 14.1 14.58 14.23 9600.0 14.04
2020-09-04 15.5 14.11 15.5 14.86 7200.0 14.66
2020-09-03 15.95 14.31 14.61 15.26 68500.0 15.05
2020-09-02 14.57 14.23 14.56 14.57 14200.0 14.37
2020-09-01 14.75 14.07 14.17 14.75 17800.0 14.55
2020-08-31 14.26 14.15 14.26 14.15 12400.0 13.96
2020-08-28 14.34 14.25 14.25 14.29 11100.0 14.1
2020-08-27 14.43 14.19 14.25 14.27 20600.0 14.08
2020-08-26 14.55 14.25 14.55 14.25 21300.0 14.06
2020-08-25 14.73 14.55 14.64 14.55 7500.0 14.35
2020-08-24 14.98 14.5 14.98 14.56 12800.0 14.36
2020-08-21 15.32 14.76 15.27 14.84 12900.0 14.64
2020-08-20 15.56 15.01 15.53 15.18 16900.0 14.97
2020-08-19 15.9 15.38 15.66 15.64 21500.0 15.43
2020-08-18 15.9 15.65 15.77 15.89 21200.0 15.43
2020-08-17 15.84 15.74 15.82 15.74 5200.0 15.28
2020-08-14 15.9 15.62 15.62 15.8 2500.0 15.34
2020-08-13 15.74 15.55 15.59 15.72 4000.0 15.26
2020-08-12 15.9 15.47 15.72 15.64 24700.0 15.18
2020-08-11 15.9 15.51 15.9 15.6 23700.0 15.15
2020-08-10 16.0 15.21 15.21 15.76 40500.0 15.3
2020-08-07 15.43 14.85 14.85 15.3 4500.0 14.85
2020-08-06 14.97 14.75 14.97 14.9 13600.0 14.47
2020-08-05 15.1 14.8 15.1 15.04 8700.0 14.6
2020-08-04 15.26 14.8 15.01 15.04 14100.0 14.6
2020-08-03 15.49 15.01 15.26 15.09 7200.0 14.65
2020-07-31 15.31 14.96 15.3 15.13 14900.0 14.69
2020-07-30 15.68 15.26 15.59 15.3 23700.0 14.85
2020-07-29 15.96 15.4 15.64 15.71 16700.0 15.25
2020-07-28 15.85 15.4 15.4 15.51 28400.0 15.06
2020-07-27 15.93 15.26 15.93 15.47 4300.0 15.02
2020-07-24 16.16 15.37 15.69 15.98 24200.0 15.51
2020-07-23 15.85 15.12 15.34 15.59 23300.0 15.14
2020-07-22 15.65 15.28 15.5 15.45 9600.0 15.0
2020-07-21 15.8 15.31 15.37 15.72 16500.0 15.26
2020-07-20 15.5 15.12 15.46 15.12 5900.0 14.68
2020-07-17 16.0 15.5 15.74 15.52 20600.0 15.07
2020-07-16 16.42 15.38 15.44 16.0 25500.0 15.53
2020-07-15 16.02 15.15 15.49 15.47 41200.0 15.02
2020-07-14 15.22 14.86 14.87 15.19 9900.0 14.75
2020-07-13 15.36 14.65 15.27 15.08 19300.0 14.64
2020-07-10 15.24 14.59 14.63 15.2 9300.0 14.76
2020-07-09 15.48 14.39 14.89 14.69 22300.0 14.26
2020-07-08 15.3 14.36 15.15 15.07 13600.0 14.63
2020-07-07 15.77 14.95 15.47 15.25 26200.0 14.81
2020-07-06 16.3 15.48 16.3 15.67 20900.0 15.21
2020-07-02 16.59 15.77 16.5 16.03 18000.0 15.56
2020-07-01 16.37 15.89 15.89 16.27 31000.0 15.8
2020-06-30 16.38 15.39 15.69 16.38 26300.0 15.9
2020-06-29 16.38 15.64 16.05 15.74 39600.0 15.28
2020-06-26 17.1 14.0 14.87 16.4 142500.0 15.92
2020-06-25 15.27 14.36 14.36 15.14 18500.0 14.7
2020-06-24 15.05 14.15 14.78 14.44 22500.0 14.02
2020-06-23 15.89 14.95 15.89 15.04 20100.0 14.6
2020-06-22 15.6 14.36 14.51 15.6 16400.0 15.15
2020-06-19 16.27 14.5 15.13 14.84 44900.0 14.41
2020-06-18 15.19 14.65 14.88 14.89 4600.0 14.46
2020-06-17 15.92 14.89 15.47 15.01 20100.0 14.57
2020-06-16 15.98 15.13 15.82 15.4 29500.0 14.95
2020-06-15 15.35 14.51 14.96 14.99 28700.0 14.55
2020-06-12 15.77 15.21 15.73 15.37 38900.0 14.92
2020-06-11 16.8 14.51 16.8 14.51 65400.0 14.08
2020-06-10 18.92 16.91 18.56 17.1 38000.0 16.6
2020-06-09 19.15 17.83 18.09 18.65 53000.0 18.11
2020-06-08 18.12 17.47 17.47 17.93 22400.0 17.41
2020-06-05 18.13 16.81 17.1 17.12 46000.0 16.62
2020-06-04 16.65 14.89 14.89 16.37 67000.0 15.89
2020-06-03 15.49 14.55 14.63 15.0 41000.0 14.56
2020-06-02 14.64 14.27 14.32 14.56 18000.0 14.14
2020-06-01 14.35 14.11 14.13 14.2 20300.0 13.79
2020-05-29 14.58 14.05 14.28 14.05 15000.0 13.64
2020-05-28 14.58 14.39 14.58 14.39 19700.0 13.97
2020-05-27 14.5 14.01 14.44 14.42 43800.0 14.0
2020-05-26 14.5 13.91 14.32 14.04 32200.0 13.63
2020-05-22 14.12 13.5 14.1 14.09 28100.0 13.68
2020-05-21 14.2 13.93 14.18 14.01 20100.0 13.6
2020-05-20 14.29 13.69 14.06 14.17 50800.0 13.76
2020-05-19 14.35 13.25 14.1 14.05 61400.0 13.4
2020-05-18 14.65 13.94 14.15 14.12 76200.0 13.47
2020-05-15 13.85 12.85 12.94 13.76 20900.0 13.12
2020-05-14 13.13 12.39 12.6 13.08 47600.0 12.47
2020-05-13 13.17 12.52 12.65 12.84 63500.0 12.24
2020-05-12 13.54 12.77 13.48 12.85 28700.0 12.25
2020-05-11 14.09 13.33 13.85 13.33 25300.0 12.71
2020-05-08 14.53 13.88 13.97 13.95 21000.0 13.3
2020-05-07 14.74 13.34 13.61 13.69 11100.0 13.06
2020-05-06 15.27 13.05 14.03 13.39 14500.0 12.77
2020-05-05 15.13 13.76 15.05 13.76 20400.0 13.12
2020-05-04 14.88 13.62 13.75 14.76 7700.0 14.08
2020-05-01 14.82 13.51 14.6 14.14 40800.0 13.48
2020-04-30 15.78 15.04 15.35 15.22 25000.0 14.51
2020-04-29 16.32 14.7 15.65 15.9 97300.0 15.16
2020-04-28 15.41 14.36 15.02 14.79 32800.0 14.1
2020-04-27 14.9 14.1 14.69 14.68 40300.0 14.0
2020-04-24 14.44 13.93 14.38 14.12 11700.0 13.47
2020-04-23 14.81 13.5 14.72 13.69 14600.0 13.06
2020-04-22 14.89 13.8 13.86 14.89 9000.0 14.2
2020-04-21 13.99 13.41 13.75 13.54 20100.0 12.91
2020-04-20 14.97 13.75 14.62 13.82 16800.0 13.18
2020-04-17 14.73 13.2 13.49 14.73 19900.0 14.05
2020-04-16 14.03 13.0 14.01 13.02 29200.0 12.42
2020-04-15 15.55 13.77 15.0 13.78 18500.0 13.14
2020-04-14 16.3 15.42 15.66 15.42 17700.0 14.7
2020-04-13 17.3 15.0 15.95 15.24 22800.0 14.53
2020-04-09 15.98 14.0 14.0 15.41 21500.0 14.7
2020-04-08 13.97 13.04 13.04 13.8 15400.0 13.16
2020-04-07 13.78 12.7 13.19 12.7 20800.0 12.11
2020-04-06 13.19 12.01 12.45 13.12 40400.0 12.51
2020-04-03 12.45 11.5 12.41 11.91 27300.0 11.36
2020-04-02 12.75 12.0 12.06 12.64 29400.0 12.05
2020-04-01 16.2 12.05 14.21 12.17 33500.0 11.61
2020-03-31 16.58 15.0 15.76 15.01 64500.0 14.31
2020-03-30 16.3 13.52 13.95 16.3 36800.0 15.54
2020-03-27 15.39 13.1 15.39 13.76 30200.0 13.12
2020-03-26 15.5 13.83 15.37 15.5 37400.0 14.78
2020-03-25 15.25 12.85 13.55 15.19 27400.0 14.49
2020-03-24 13.76 12.3 12.5 13.76 38200.0 13.12
2020-03-23 12.68 10.25 12.65 12.14 45500.0 11.58
2020-03-20 14.52 13.16 14.46 13.16 47000.0 12.55
2020-03-19 15.99 12.6 15.73 15.12 56400.0 14.42
2020-03-18 17.37 15.06 16.56 15.58 29600.0 14.86
2020-03-17 18.0 16.11 18.0 16.92 49200.0 16.14
2020-03-16 19.5 16.25 16.25 16.85 28700.0 16.07
2020-03-13 21.1 16.26 16.67 21.1 19700.0 20.12
2020-03-12 19.28 16.0 19.28 16.02 26500.0 15.28
2020-03-11 22.48 19.5 20.0 19.76 22600.0 18.84
2020-03-10 21.19 19.45 20.81 20.34 27400.0 19.4
2020-03-09 21.92 20.0 21.9 20.17 17700.0 19.23
2020-03-06 23.05 21.97 22.37 22.0 21000.0 20.98
2020-03-05 23.48 21.87 21.87 22.85 47200.0 21.79
2020-03-04 23.05 21.65 21.67 22.4 18400.0 21.36
2020-03-03 23.08 21.28 23.08 22.2 24900.0 21.17
2020-03-02 23.17 22.2 22.62 22.96 9600.0 21.9
2020-02-28 23.58 22.09 23.02 22.65 25100.0 21.6
2020-02-27 24.0 23.19 23.8 23.19 25100.0 22.11
2020-02-26 24.3 23.85 24.29 24.15 13000.0 23.03
2020-02-25 24.24 23.88 24.13 24.16 15800.0 23.04
2020-02-24 23.99 23.69 23.69 23.95 14000.0 22.84
2020-02-21 24.14 23.75 24.0 23.78 11500.0 22.68
2020-02-20 24.49 23.84 24.03 24.15 5800.0 23.03
2020-02-19 24.17 23.93 24.16 24.1 4200.0 22.98
2020-02-18 24.59 24.37 24.59 24.4 7400.0 23.03