Dark

FCBP
First Choice Bancorp Common Stock
stock NASDAQ

Inactive

Jul 21, 2021

29.10USD+0.832%(+0.24)46,205

Pre-market

0.00USD-100.000%(-28.86)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-21	29.4000	29.4000	28.7900	29.1000	+0.832%	46,205	0.000%
2021-07-20	28.5300	29.3300	28.5300	28.8600	+2.961%	187,489	+0.832%
2021-07-19	27.9400	28.5700	27.9100	28.0300	-2.707%	51,521	+3.817%
2021-07-16	29.6700	29.6700	28.7800	28.8100	-1.840%	21,853	+1.007%
2021-07-15	28.9000	29.4900	28.8150	29.3500	+1.347%	41,865	-0.852%
2021-07-14	29.2600	29.5400	28.8600	28.9600	-0.924%	21,078	+0.483%
2021-07-13	29.7500	29.7500	29.1900	29.2300	-1.913%	20,001	-0.445%
2021-07-12	29.8600	30.2800	29.6994	29.8000	-0.434%	13,861	-2.349%
2021-07-09	29.1200	30.1900	29.1200	29.9300	+4.014%	11,559	-2.773%
2021-07-08	29.3000	29.3000	28.7100	28.7750	-1.691%	8,815	+1.129%
2021-07-07	29.4100	29.4800	28.9650	29.2700	-0.981%	28,714	-0.581%
2021-07-06	30.3400	30.3400	29.4000	29.5600	-3.050%	37,350	-1.556%
2021-07-02	30.7300	30.9100	30.4200	30.4900	-0.846%	8,534	-4.559%
2021-07-01	30.5700	30.9300	30.5700	30.7500	+0.985%	31,311	-5.366%
2021-06-30	30.2700	30.6500	30.2700	30.4500	+0.661%	32,482	-4.433%
2021-06-29	30.4700	30.9400	30.2400	30.2500	+0.265%	19,861	-3.802%
2021-06-28	30.7300	30.7300	30.0400	30.1700	-0.528%	24,594	-3.547%
2021-06-25	31.4300	31.6700	29.9300	30.3300	-2.788%	153,948	-4.055%
2021-06-24	30.8400	31.2000	30.7810	31.2000	+1.167%	15,323	-6.731%
2021-06-23	30.3600	31.1100	30.3600	30.8400	-0.162%	26,990	-5.642%
2021-06-22	31.0900	31.2100	30.8100	30.8900	-0.451%	17,887	-5.795%
2021-06-21	30.3600	32.1000	30.3600	31.0300	+3.433%	27,494	-6.220%
2021-06-18	30.5000	30.9200	29.9200	30.0000	-3.226%	93,803	-3.000%
2021-06-17	32.1900	32.1900	30.9500	31.0000	-3.034%	30,725	-6.129%
2021-06-16	31.6000	32.2500	31.6000	31.9700	+0.377%	62,253	-8.977%
2021-06-15	31.6000	31.9700	31.6000	31.8500	+1.111%	38,531	-8.634%
2021-06-14	31.4200	31.6000	31.2900	31.5000	-0.505%	19,448	-7.619%
2021-06-11	31.5000	31.8900	31.3072	31.6600	+0.412%	17,343	-8.086%
2021-06-10	32.2400	32.2500	31.5000	31.5300	-1.561%	36,551	-7.707%
2021-06-09	32.6700	32.7000	32.0300	32.0300	-2.019%	33,011	-9.148%
2021-06-08	32.7800	32.8900	32.4200	32.6900	-0.153%	44,052	-10.982%
2021-06-07	32.7400	32.8400	32.5400	32.7400	+0.399%	40,507	-11.118%
2021-06-04	32.3200	32.6900	32.1200	32.6100	+0.929%	32,615	-10.764%
2021-06-03	32.1500	32.6500	31.9900	32.3100	+0.310%	41,223	-9.935%
2021-06-02	32.4000	32.4200	32.1700	32.2100	-0.648%	18,111	-9.655%
2021-06-01	32.1700	32.6300	31.9777	32.4200	+0.903%	92,439	-10.241%
2021-05-28	32.1100	32.2900	31.8800	32.1300	+0.093%	41,166	-9.430%
2021-05-27	31.8000	32.1000	31.7000	32.1000	+1.743%	18,350	-9.346%
2021-05-26	31.3200	31.6300	30.3189	31.5500	+1.284%	30,201	-7.765%
2021-05-25	31.9800	32.2800	31.1300	31.1500	-2.869%	38,070	-6.581%
2021-05-24	32.3000	32.4899	31.9000	32.0700	-1.444%	49,178	-9.261%
2021-05-21	32.2300	32.5500	31.8800	32.5400	+1.624%	62,528	-10.572%
2021-05-20	31.4100	32.2000	31.2400	32.0200	+1.329%	86,931	-9.119%
2021-05-19	31.3700	31.7200	30.8700	31.6000	+0.127%	37,912	-7.911%
2021-05-18	31.9300	32.2400	31.5400	31.5600	-2.140%	36,866	-7.795%
2021-05-17	32.2700	32.5000	32.1100	32.2500	-0.463%	46,098	-9.767%
2021-05-14	32.3300	32.4800	31.8700	32.4000	+0.590%	76,792	-10.185%
2021-05-13	30.9872	32.4400	30.9872	32.2100	+2.776%	63,031	-9.655%
2021-05-12	32.3200	32.7300	31.1500	31.3400	-3.182%	45,248	-7.147%
2021-05-11	31.8300	32.3900	30.9000	32.3700	+0.341%	34,847	-10.102%
2021-05-10	32.6800	33.4999	32.2000	32.2600	-1.285%	57,607	-9.795%
2021-05-07	32.4600	32.9800	32.3300	32.6800	-0.970%	46,403	-10.955%
2021-05-06	32.1100	33.1000	32.0800	33.0000	+2.230%	39,417	-11.818%
2021-05-05	32.2500	32.5550	31.9700	32.2800	+0.623%	197,889	-9.851%
2021-05-04	32.2000	32.7000	31.9200	32.0800	-0.804%	532,165	-9.289%
2021-05-03	32.1900	32.3500	31.9000	32.3400	+0.999%	349,620	-10.019%
2021-04-30	32.1000	32.3000	31.5500	32.0200	+0.376%	70,998	-9.119%
2021-04-29	31.6900	32.4500	31.6810	31.9000	+1.399%	370,052	-8.777%
2021-04-28	30.8800	31.5100	30.2901	31.4600	+1.746%	279,670	-7.502%
2021-04-27	29.5000	31.5300	29.5000	30.9200	+27.243%	899,444	-5.886%
2021-04-26	24.9900	24.9900	24.2600	24.3000	-1.818%	41,425	+19.753%
2021-04-23	24.2000	25.0000	24.2000	24.7500	+1.768%	27,744	+17.576%
2021-04-22	24.4100	24.6500	24.1500	24.3200	+0.041%	12,841	+19.655%
2021-04-21	24.3800	24.5000	24.1700	24.3100	0.000%	13,727	+19.704%
2021-04-20	24.2500	24.5000	24.0000	24.3100	-0.491%	27,094	+19.704%
2021-04-19	24.3300	24.5200	24.0200	24.4300	-0.082%	22,897	+19.116%
2021-04-16	24.5000	24.5300	24.2000	24.4500	-0.407%	22,313	+19.018%
2021-04-15	24.7351	24.7351	24.3600	24.5500	+0.532%	8,856	+18.534%
2021-04-14	24.4300	24.6100	24.2700	24.4200	-0.082%	4,940	+19.165%
2021-04-13	24.3900	24.4700	24.2200	24.4400	+0.452%	5,847	+19.067%
2021-04-12	24.8800	24.8800	24.3000	24.3300	-1.138%	10,779	+19.605%
2021-04-09	24.6100	24.7800	24.5200	24.6100	+0.122%	6,424	+18.245%
2021-04-08	24.2200	24.5800	24.1668	24.5800	+1.194%	13,518	+18.389%
2021-04-07	24.3700	24.4300	24.1000	24.2900	-0.614%	12,525	+19.802%
2021-04-06	24.3500	24.8000	24.3500	24.4400	+0.576%	11,482	+19.067%
2021-04-05	24.2000	24.3600	24.0100	24.3000	+0.248%	13,067	+19.753%
2021-04-01	24.3000	24.3000	24.1200	24.2400	-0.288%	8,938	+20.050%
2021-03-31	24.4000	24.8300	24.2000	24.3100	-1.379%	43,683	+19.704%
2021-03-30	24.4500	25.0000	24.3700	24.6500	+1.025%	26,717	+18.053%
2021-03-29	24.7270	24.9500	24.4000	24.4000	-1.294%	12,597	+19.262%
2021-03-26	24.5700	24.9800	24.3850	24.7200	+1.436%	21,943	+17.718%
2021-03-25	24.1700	24.4900	24.0000	24.3700	+1.331%	16,313	+19.409%
2021-03-24	24.2200	24.5000	24.0000	24.0500	-0.825%	25,747	+20.998%
2021-03-23	24.3000	24.9600	24.0000	24.2500	-1.623%	28,109	+20.000%
2021-03-22	24.9300	25.1600	24.0000	24.6500	-2.646%	28,750	+18.053%
2021-03-19	24.0000	25.3200	23.8700	25.3200	+5.500%	132,906	+14.929%
2021-03-18	23.6800	24.1000	23.5500	24.0000	+2.302%	23,073	+21.250%
2021-03-17	23.4500	23.6300	23.4500	23.4600	+0.817%	10,523	+24.041%
2021-03-16	23.6200	23.7200	23.2100	23.2700	-2.391%	9,449	+25.054%
2021-03-15	24.3300	24.3300	23.6000	23.8400	-0.914%	16,917	+22.064%
2021-03-12	23.9400	24.2700	23.8800	24.0600	+1.092%	13,706	+20.948%
2021-03-11	24.3600	24.3600	23.5150	23.8000	-2.178%	20,304	+22.269%
2021-03-10	23.6800	24.4600	23.6800	24.3300	+2.399%	21,129	+19.605%
2021-03-09	24.1100	24.3400	23.6600	23.7600	-1.859%	19,990	+22.475%
2021-03-08	23.0600	24.2500	22.5500	24.2100	+4.443%	47,091	+20.198%
2021-03-05	22.5400	23.4200	22.5000	23.1800	+4.982%	44,549	+25.539%
2021-03-04	23.0000	23.6000	21.5001	22.0800	-4.042%	76,393	+31.793%
2021-03-03	21.2500	23.2100	21.2500	23.0100	+8.692%	52,281	+26.467%
2021-03-02	20.8000	21.2000	20.7500	21.1700	+2.172%	71,465	+37.459%
2021-03-01	20.3000	20.7900	20.3000	20.7200	+4.699%	29,040	+40.444%
2021-02-26	19.8000	20.3900	19.6000	19.7900	+0.661%	20,561	+47.044%
2021-02-25	20.6900	20.7750	19.6600	19.6600	-4.840%	37,400	+48.016%
2021-02-24	20.0100	20.7800	20.0100	20.6600	+3.507%	25,720	+40.852%
2021-02-23	20.2000	20.4500	19.7200	19.9600	-0.697%	18,645	+45.792%
2021-02-22	19.7500	20.2000	19.7065	20.1000	+0.752%	31,838	+44.776%
2021-02-19	20.0000	20.1411	19.6000	19.9500	-0.250%	26,311	+45.865%
2021-02-18	20.5000	20.6400	20.0000	20.0000	-2.439%	8,723	+45.500%
2021-02-17	20.8700	20.9600	20.4228	20.5000	-2.705%	16,885	+41.951%
2021-02-16	20.8600	21.2400	20.2701	21.0700	+2.331%	41,466	+38.111%
2021-02-12	20.4200	20.8000	20.0900	20.5900	+0.488%	22,223	+41.331%
2021-02-11	20.7600	21.0000	20.1000	20.4900	-2.336%	22,282	+42.020%
2021-02-10	20.2500	20.9900	19.8700	20.9800	+4.326%	62,419	+38.704%
2021-02-09	19.7800	20.4250	19.7800	20.1100	+0.550%	81,624	+44.704%
2021-02-08	19.0800	20.0000	19.0800	20.0000	+4.822%	48,046	+45.500%
2021-02-05	19.3800	19.5599	18.8800	19.0800	-0.883%	42,024	+52.516%
2021-02-04	19.0600	19.8307	18.9000	19.2500	+1.209%	16,590	+51.169%
2021-02-03	19.0500	19.1100	18.5400	19.0200	0.000%	20,315	+52.997%
2021-02-02	19.2100	19.6000	18.8450	19.0200	+0.211%	17,821	+52.997%
2021-02-01	19.6000	19.6000	18.9261	18.9800	-3.459%	19,126	+53.319%
2021-01-29	19.0500	19.6700	18.6000	19.6600	+2.878%	30,240	+48.016%
2021-01-28	19.5400	19.5400	19.0700	19.1100	-1.189%	30,661	+52.276%
2021-01-27	19.3300	19.9081	19.0600	19.3400	-1.024%	35,476	+50.465%
2021-01-26	19.1000	19.9541	19.1000	19.5400	+3.113%	30,385	+48.925%
2021-01-25	19.4100	19.4100	18.7500	18.9500	-2.269%	11,820	+53.562%
2021-01-22	19.1300	19.5199	18.9000	19.3900	+0.103%	60,894	+50.077%
2021-01-21	19.6500	20.5000	19.3700	19.3700	0.000%	26,039	+50.232%
2021-01-20	19.5600	20.3400	19.3000	19.3700	-1.625%	19,189	+50.232%
2021-01-19	19.4300	19.8300	19.2900	19.6900	+1.495%	23,272	+47.791%
2021-01-15	19.6100	19.6357	19.2900	19.4000	-2.365%	11,882	+50.000%
2021-01-14	19.3400	20.0000	19.0400	19.8700	+2.847%	34,015	+46.452%
2021-01-13	19.8100	20.0605	19.1700	19.3200	-4.071%	17,045	+50.621%
2021-01-12	19.5100	20.3500	19.1854	20.1400	+2.546%	21,804	+44.489%
2021-01-11	19.1600	19.6400	19.1000	19.6400	+1.973%	16,367	+48.167%
2021-01-08	19.6200	19.6799	18.8700	19.2600	-0.362%	20,895	+51.090%
2021-01-07	19.2000	19.5300	18.7461	19.3300	+1.470%	43,300	+50.543%
2021-01-06	18.4100	19.6400	18.2700	19.0500	+5.833%	56,129	+52.756%
2021-01-05	18.3900	18.6850	18.0000	18.0000	-2.174%	38,860	+61.667%
2021-01-04	19.2300	19.2300	18.2500	18.4000	-0.487%	47,956	+58.152%
2020-12-31	18.3000	19.5700	17.5000	18.4900	+2.722%	43,806	+57.382%
2020-12-30	17.8100	18.1400	17.7370	18.0000	+1.408%	7,465	+61.667%
2020-12-29	17.7300	17.9000	17.6000	17.7500	+0.169%	14,265	+63.944%
2020-12-28	18.1000	18.5000	17.5940	17.7200	+4.976%	88,496	+64.221%
2020-12-24	17.2300	17.3700	16.8800	16.8800	-1.287%	18,795	+72.393%
2020-12-23	17.0000	17.5200	16.9778	17.1000	+1.183%	9,565	+70.175%
2020-12-22	16.9900	17.3700	16.7000	16.9000	-0.354%	11,866	+72.189%
2020-12-21	16.7000	17.2700	16.7000	16.9600	+0.713%	28,298	+71.580%
2020-12-18	18.0400	18.1750	16.8200	16.8400	-5.711%	91,012	+72.803%
2020-12-17	17.7800	18.0800	17.6700	17.8600	+0.961%	18,626	+62.934%
2020-12-16	18.1900	18.1900	17.5800	17.6900	-2.103%	27,307	+64.500%
2020-12-15	17.7200	18.3000	17.6000	18.0700	+1.403%	23,105	+61.040%
2020-12-14	17.8400	18.1000	17.6400	17.8200	+0.225%	21,186	+63.300%
2020-12-11	17.8600	18.2400	17.5200	17.7800	-3.422%	19,829	+63.667%
2020-12-10	17.9000	18.4100	17.8200	18.4100	+3.195%	50,093	+58.066%
2020-12-09	18.1100	18.2020	17.6600	17.8400	-0.335%	18,484	+63.117%
2020-12-08	17.1900	17.9900	17.1500	17.9000	+5.109%	41,751	+62.570%
2020-12-07	17.0050	17.6329	17.0050	17.0300	-0.815%	28,298	+70.875%
2020-12-04	16.9050	17.2000	16.8600	17.1700	+2.142%	29,823	+69.482%
2020-12-03	16.6900	17.2600	16.6900	16.8100	+0.840%	4,347	+73.111%
2020-12-02	16.7200	16.9000	16.6200	16.6700	+0.120%	15,298	+74.565%
2020-12-01	16.6900	17.1465	16.5900	16.6500	+0.726%	13,232	+74.775%
2020-11-30	17.0200	17.2500	16.5200	16.5300	-4.174%	15,741	+76.044%
2020-11-27	17.2500	17.2500	16.7500	17.2500	-0.289%	10,163	+68.696%
2020-11-25	17.3400	17.5500	17.0300	17.3000	-0.231%	35,444	+68.208%
2020-11-24	16.8900	17.4100	16.7900	17.3400	+2.725%	34,550	+67.820%
2020-11-23	16.6700	17.2300	16.3700	16.8800	+2.303%	15,120	+72.393%
2020-11-20	16.4400	16.5500	16.1700	16.5000	-0.841%	20,948	+76.364%
2020-11-19	16.5500	16.9900	16.5500	16.6400	+0.120%	6,311	+74.880%
2020-11-18	17.4700	17.5000	16.6200	16.6200	-3.931%	30,559	+75.090%
2020-11-17	17.2400	17.3700	16.3600	17.3000	-0.916%	38,549	+68.208%
2020-11-16	16.5200	17.4600	16.5200	17.4600	+6.920%	32,696	+66.667%
2020-11-13	15.9600	16.4500	15.7500	16.3300	+2.704%	15,655	+78.200%
2020-11-12	15.9500	16.3000	15.6900	15.9000	-1.181%	19,940	+83.019%
2020-11-11	16.3400	16.3400	15.8800	16.0900	+1.514%	21,980	+80.858%
2020-11-10	15.5000	16.2500	15.5000	15.8500	+1.668%	38,077	+83.596%
2020-11-09	14.3200	16.0000	14.2400	15.5900	+10.411%	45,210	+86.658%
2020-11-06	14.1900	14.2900	14.0700	14.1200	-0.282%	14,358	+106.091%
2020-11-05	14.3100	14.5400	14.0900	14.1600	-1.324%	22,979	+105.508%
2020-11-04	14.8000	14.8300	14.2800	14.3500	-3.302%	15,862	+102.787%
2020-11-03	14.5500	14.9800	14.3300	14.8400	+3.127%	24,553	+96.092%
2020-11-02	14.2200	14.3900	14.1800	14.3900	+2.202%	7,456	+102.224%
2020-10-30	14.1900	14.7900	14.0400	14.0800	-2.290%	16,420	+106.676%
2020-10-29	13.8300	14.7300	13.8100	14.4100	+3.223%	27,801	+101.943%
2020-10-28	14.3000	14.6600	13.9200	13.9600	-3.123%	21,638	+108.453%
2020-10-27	14.6000	14.6000	14.3100	14.4100	-1.301%	27,953	+101.943%
2020-10-26	14.3500	14.8000	14.1400	14.6000	+1.742%	43,193	+99.315%
2020-10-23	14.1200	14.4100	14.0200	14.3500	+2.354%	32,294	+102.787%
2020-10-22	14.3900	14.3900	14.0000	14.0200	-1.958%	56,695	+107.561%
2020-10-21	14.2500	14.4000	14.1400	14.3000	+1.132%	16,911	+103.497%
2020-10-20	14.0000	14.2800	13.9100	14.1400	+2.094%	36,039	+105.799%
2020-10-19	14.2200	14.2200	13.8500	13.8500	-1.283%	12,552	+110.108%
2020-10-16	13.9200	14.1600	13.8900	14.0300	-0.496%	11,804	+107.413%
2020-10-15	13.7800	14.1000	13.7800	14.1000	+3.297%	5,413	+106.383%
2020-10-14	14.1300	14.1300	13.6500	13.6500	-2.361%	9,274	+113.187%
2020-10-13	14.1500	14.1500	13.9800	13.9800	-1.895%	26,337	+108.155%
2020-10-12	14.2700	14.2700	13.7600	14.2500	+1.858%	5,755	+104.211%
2020-10-09	13.7100	14.2100	13.6600	13.9900	+3.171%	21,776	+108.006%
2020-10-08	13.9800	14.1800	13.5600	13.5600	-3.212%	7,349	+114.602%
2020-10-07	14.0600	14.2000	13.8000	14.0100	+2.188%	13,321	+107.709%
2020-10-06	14.1800	14.4000	13.7100	13.7100	-2.766%	14,473	+112.254%
2020-10-05	13.9500	14.4000	13.9500	14.1000	+1.585%	12,352	+106.383%
2020-10-02	13.3300	13.9600	13.3300	13.8800	+4.439%	9,582	+109.654%
2020-10-01	13.4000	13.6500	13.2900	13.2900	0.000%	15,255	+118.962%
2020-09-30	13.4400	13.6000	13.2900	13.2900	-0.524%	7,460	+118.962%
2020-09-29	13.2000	13.7000	13.2000	13.3600	+1.674%	12,186	+117.814%
2020-09-28	12.9100	13.3300	12.9100	13.1400	+2.416%	11,478	+121.461%
2020-09-25	12.7400	12.9200	12.7400	12.8300	+0.078%	15,239	+126.812%
2020-09-24	12.9000	13.0000	12.8000	12.8200	+0.470%	12,523	+126.989%
2020-09-23	13.3000	13.5400	12.7300	12.7600	-4.204%	14,948	+128.056%
2020-09-22	13.4100	13.5400	13.0000	13.3200	-1.625%	28,457	+118.468%
2020-09-21	13.7600	13.9600	13.4300	13.5400	-2.238%	22,660	+114.919%
2020-09-18	14.0000	14.0700	13.8500	13.8500	-1.423%	60,790	+110.108%
2020-09-17	13.9400	14.3100	13.9100	14.0500	+0.429%	5,915	+107.117%
2020-09-16	14.3900	14.3900	13.9600	13.9900	-0.498%	24,760	+108.006%
2020-09-15	14.3900	14.4000	14.0600	14.0600	-2.361%	7,770	+106.970%
2020-09-14	14.2100	14.4000	14.0600	14.4000	+1.480%	12,891	+102.083%
2020-09-11	14.2500	14.3200	14.1000	14.1900	-0.421%	10,143	+105.074%
2020-09-10	14.3500	14.3700	14.2500	14.2500	0.000%	4,522	+104.211%
2020-09-09	14.4200	14.6500	14.2500	14.2500	+0.141%	14,751	+104.211%
2020-09-08	14.5800	14.6300	14.1000	14.2300	-4.240%	9,585	+104.498%
2020-09-04	15.5000	15.5000	14.1100	14.8600	-2.621%	7,249	+95.828%
2020-09-03	14.6100	15.9500	14.3100	15.2600	+4.736%	68,457	+90.695%
2020-09-02	14.5600	14.5700	14.2300	14.5700	-1.220%	14,232	+99.725%
2020-09-01	14.1700	14.7500	14.0700	14.7500	+4.240%	17,792	+97.288%
2020-08-31	14.2600	14.2600	14.1500	14.1500	-0.980%	12,444	+105.654%
2020-08-28	14.2500	14.3400	14.2500	14.2900	+0.140%	11,107	+103.639%
2020-08-27	14.2500	14.4300	14.1900	14.2700	+0.140%	20,617	+103.924%
2020-08-26	14.5500	14.5500	14.2500	14.2500	-2.062%	21,294	+104.211%
2020-08-25	14.6400	14.7300	14.5500	14.5500	-0.069%	7,454	+100.000%
2020-08-24	14.9800	14.9800	14.5000	14.5600	-1.887%	12,836	+99.863%
2020-08-21	15.2700	15.3200	14.7600	14.8400	-2.240%	12,888	+96.092%
2020-08-20	15.5300	15.5600	15.0100	15.1800	-2.941%	16,898	+91.700%
2020-08-19	15.6600	15.9000	15.3800	15.6400	-1.573%	21,543	+86.061%
2020-08-18	15.7700	15.9000	15.6500	15.8900	+0.953%	21,238	+83.134%
2020-08-17	15.8200	15.8400	15.7400	15.7400	-0.380%	5,206	+84.879%
2020-08-14	15.6200	15.9000	15.6200	15.8000	+0.509%	2,517	+84.177%
2020-08-13	15.5900	15.7400	15.5500	15.7200	+0.512%	4,015	+85.115%
2020-08-12	15.7200	15.9000	15.4700	15.6400	+0.256%	24,742	+86.061%
2020-08-11	15.9000	15.9000	15.5100	15.6000	-1.015%	23,707	+86.538%
2020-08-10	15.2100	16.0000	15.2100	15.7600	+3.007%	40,548	+84.645%
2020-08-07	14.8500	15.4300	14.8500	15.3000	+2.685%	4,476	+90.196%
2020-08-06	14.9700	14.9700	14.7500	14.9000	-0.931%	13,564	+95.302%
2020-08-05	15.1000	15.1000	14.8000	15.0400	0.000%	8,680	+93.484%
2020-08-04	15.0100	15.2600	14.8000	15.0400	-0.331%	14,076	+93.484%
2020-08-03	15.2600	15.4900	15.0100	15.0900	-0.264%	7,241	+92.843%
2020-07-31	15.3000	15.3100	14.9600	15.1300	-1.111%	14,878	+92.333%
2020-07-30	15.5900	15.6800	15.2600	15.3000	-2.610%	23,671	+90.196%
2020-07-29	15.6400	15.9600	15.4000	15.7100	+1.289%	16,741	+85.232%
2020-07-28	15.4000	15.8500	15.4000	15.5100	+0.259%	28,385	+87.621%
2020-07-27	15.9300	15.9300	15.2600	15.4700	-3.191%	4,305	+88.106%
2020-07-24	15.6900	16.1600	15.3700	15.9800	+2.502%	24,184	+82.103%
2020-07-23	15.3400	15.8500	15.1200	15.5900	+0.906%	23,337	+86.658%
2020-07-22	15.5000	15.6500	15.2800	15.4500	-1.718%	9,626	+88.350%
2020-07-21	15.3700	15.8000	15.3100	15.7200	+3.968%	16,529	+85.115%
2020-07-20	15.4600	15.5000	15.1200	15.1200	-2.577%	5,926	+92.460%
2020-07-17	15.7400	16.0000	15.5000	15.5200	-3.000%	20,649	+87.500%
2020-07-16	15.4400	16.4200	15.3800	16.0000	+3.426%	25,507	+81.875%
2020-07-15	15.4900	16.0200	15.1500	15.4700	+1.843%	41,237	+88.106%
2020-07-14	14.8700	15.2200	14.8600	15.1900	+0.729%	9,916	+91.573%
2020-07-13	15.2700	15.3700	14.6500	15.0800	-0.789%	19,349	+92.971%
2020-07-10	14.6300	15.2400	14.5900	15.2000	+3.472%	9,250	+91.447%
2020-07-09	14.8900	15.4800	14.3900	14.6900	-2.522%	22,282	+98.094%
2020-07-08	15.1500	15.3000	14.3600	15.0700	-1.180%	13,608	+93.099%
2020-07-07	15.4700	15.7700	14.9500	15.2500	-2.680%	26,210	+90.820%
2020-07-06	16.3000	16.3000	15.4800	15.6700	-2.246%	20,931	+85.705%
2020-07-02	16.5000	16.5900	15.7700	16.0300	-1.475%	17,985	+81.535%
2020-07-01	15.8900	16.3700	15.8900	16.2700	-0.672%	30,996	+78.857%
2020-06-30	15.6900	16.3800	15.3900	16.3800	+4.066%	26,279	+77.656%
2020-06-29	16.0500	16.3800	15.6400	15.7400	-4.024%	39,615	+84.879%
2020-06-26	14.8700	17.1000	14.0000	16.4000	+8.322%	142,516	+77.439%
2020-06-25	14.3600	15.2700	14.3600	15.1400	+4.848%	18,467	+92.206%
2020-06-24	14.7800	15.0500	14.1500	14.4400	-3.989%	22,470	+101.524%
2020-06-23	15.8900	15.8900	14.9500	15.0400	-3.590%	20,105	+93.484%
2020-06-22	14.5100	15.6000	14.3600	15.6000	+5.121%	16,372	+86.538%
2020-06-19	15.1300	16.2700	14.5000	14.8400	-0.336%	44,949	+96.092%
2020-06-18	14.8800	15.1900	14.6500	14.8900	-0.799%	4,582	+95.433%
2020-06-17	15.4700	15.9200	14.8900	15.0100	-2.532%	20,148	+93.871%
2020-06-16	15.8200	15.9800	15.1300	15.4000	+2.735%	29,518	+88.961%
2020-06-15	14.9600	15.3500	14.5100	14.9900	-2.472%	28,707	+94.129%
2020-06-12	15.7300	15.7700	15.2100	15.3700	+5.927%	38,940	+89.330%
2020-06-11	16.8000	16.8000	14.5100	14.5100	-15.146%	65,375	+100.551%
2020-06-10	18.5600	18.9200	16.9100	17.1000	-8.311%	38,002	+70.175%
2020-06-09	18.0900	19.1500	17.8300	18.6500	+4.016%	53,045	+56.032%
2020-06-08	17.4700	18.1200	17.4700	17.9300	+4.731%	22,364	+62.298%
2020-06-05	17.1000	18.1300	16.8100	17.1200	+4.582%	46,043	+69.977%
2020-06-04	14.8900	16.6500	14.8900	16.3700	+9.133%	66,991	+77.764%
2020-06-03	14.6300	15.4900	14.5500	15.0000	+3.022%	41,007	+94.000%
2020-06-02	14.3200	14.6400	14.2700	14.5600	+2.535%	18,006	+99.863%
2020-06-01	14.1300	14.3500	14.1100	14.2000	+1.068%	20,337	+104.930%
2020-05-29	14.2800	14.5800	14.0500	14.0500	-2.363%	15,024	+107.117%
2020-05-28	14.5800	14.5800	14.3900	14.3900	-0.208%	19,659	+102.224%
2020-05-27	14.4400	14.5000	14.0100	14.4200	+2.707%	43,805	+101.803%
2020-05-26	14.3200	14.5000	13.9100	14.0400	-0.355%	32,169	+107.265%
2020-05-22	14.1000	14.1200	13.5000	14.0900	+0.571%	28,142	+106.529%
2020-05-21	14.1800	14.2000	13.9300	14.0100	-1.129%	20,081	+107.709%
2020-05-20	14.0600	14.2900	13.6900	14.1700	+0.854%	50,773	+105.363%
2020-05-19	14.1000	14.3500	13.2500	14.0500	-0.496%	61,385	+107.117%
2020-05-18	14.1500	14.6500	13.9400	14.1200	+2.616%	76,219	+106.091%
2020-05-15	12.9400	13.8500	12.8500	13.7600	+5.199%	20,854	+111.483%
2020-05-14	12.6000	13.1300	12.3900	13.0800	+1.869%	47,562	+122.477%
2020-05-13	12.6500	13.1700	12.5200	12.8400	-0.078%	63,485	+126.636%
2020-05-12	13.4800	13.5400	12.7700	12.8500	-3.601%	28,697	+126.459%
2020-05-11	13.8500	14.0900	13.3300	13.3300	-4.444%	25,338	+118.305%
2020-05-08	13.9700	14.5300	13.8800	13.9500	+1.899%	20,957	+108.602%
2020-05-07	13.6100	14.7400	13.3400	13.6900	+2.240%	11,076	+112.564%
2020-05-06	14.0300	15.2700	13.0500	13.3900	-2.689%	14,450	+117.326%
2020-05-05	15.0500	15.1300	13.7600	13.7600	-6.775%	20,389	+111.483%
2020-05-04	13.7500	14.8800	13.6200	14.7600	+4.385%	7,662	+97.154%
2020-05-01	14.6000	14.8300	13.5100	14.1400	-7.096%	40,818	+105.799%
2020-04-30	15.3500	15.7800	15.0400	15.2200	-4.277%	24,992	+91.196%
2020-04-29	15.6500	16.3200	14.7000	15.9000	+7.505%	97,282	+83.019%
2020-04-28	15.0200	15.4100	14.3600	14.7900	+0.749%	32,822	+96.755%
2020-04-27	14.6900	14.9000	14.1000	14.6800	+3.966%	40,265	+98.229%
2020-04-24	14.3800	14.4400	13.9300	14.1200	+3.141%	11,740	+106.091%
2020-04-23	14.7200	14.8100	13.5000	13.6900	-8.059%	14,563	+112.564%
2020-04-22	13.8600	14.8900	13.8000	14.8900	+9.970%	9,032	+95.433%
2020-04-21	13.7500	13.9900	13.4100	13.5400	-2.026%	20,096	+114.919%
2020-04-20	14.6200	14.9700	13.7500	13.8200	-6.178%	16,777	+110.564%
2020-04-17	13.4900	14.7300	13.2000	14.7300	+13.134%	19,876	+97.556%
2020-04-16	14.0100	14.0300	13.0000	13.0200	-5.515%	29,208	+123.502%
2020-04-15	15.0000	15.5500	13.7700	13.7800	-10.636%	18,486	+111.176%
2020-04-14	15.6600	16.3000	15.4200	15.4200	+1.181%	17,733	+88.716%
2020-04-13	15.9500	17.3000	15.0000	15.2400	-1.103%	22,786	+90.945%
2020-04-09	14.0000	15.9800	14.0000	15.4100	+11.667%	21,477	+88.838%
2020-04-08	13.0400	13.9700	13.0400	13.8000	+8.661%	15,377	+110.870%
2020-04-07	13.1900	13.7800	12.7000	12.7000	-3.201%	20,778	+129.134%
2020-04-06	12.4500	13.1900	12.0100	13.1200	+10.160%	40,396	+121.799%
2020-04-03	12.4100	12.4500	11.5000	11.9100	-5.775%	27,300	+144.332%
2020-04-02	12.0600	12.7500	12.0000	12.6400	+3.862%	29,368	+130.222%
2020-04-01	14.2100	16.2000	12.0500	12.1700	-18.921%	33,452	+139.113%
2020-03-31	15.7600	16.5800	15.0000	15.0100	-7.914%	64,450	+93.871%
2020-03-30	13.9500	16.3000	13.5200	16.3000	+18.459%	36,802	+78.528%
2020-03-27	15.3900	15.3900	13.1000	13.7600	-11.226%	30,154	+111.483%
2020-03-26	15.3700	15.5000	13.8300	15.5000	+2.041%	37,406	+87.742%
2020-03-25	13.5500	15.2500	12.8500	15.1900	+10.392%	27,396	+91.573%
2020-03-24	12.5000	13.7600	12.3000	13.7600	+13.344%	38,195	+111.483%
2020-03-23	12.6500	12.6800	10.2500	12.1400	-7.751%	45,486	+139.703%
2020-03-20	14.4600	14.5200	13.1600	13.1600	-12.963%	47,000	+121.125%
2020-03-19	15.7300	15.9900	12.6000	15.1200	-2.953%	56,357	+92.460%
2020-03-18	16.5600	17.3700	15.0600	15.5800	-7.920%	29,589	+86.778%
2020-03-17	18.0000	18.0000	16.1100	16.9200	+0.415%	49,211	+71.986%
2020-03-16	16.2500	19.5000	16.2500	16.8500	-20.142%	28,678	+72.700%
2020-03-13	16.6700	21.1000	16.2600	21.1000	+31.710%	19,708	+37.915%
2020-03-12	19.2800	19.2800	16.0000	16.0200	-18.927%	26,533	+81.648%
2020-03-11	20.0000	22.4800	19.5000	19.7600	-2.852%	22,568	+47.267%
2020-03-10	20.8100	21.2000	19.4500	20.3400	+0.843%	27,392	+43.068%
2020-03-09	21.9000	21.9200	20.0000	20.1700	-8.318%	17,700	+44.274%
2020-03-06	22.3700	23.0500	21.9700	22.0000	-3.720%	20,999	+32.273%
2020-03-05	21.8700	23.4800	21.8700	22.8500	+2.009%	47,242	+27.352%
2020-03-04	21.6700	23.0500	21.6500	22.4000	+0.901%	18,362	+29.911%
2020-03-03	23.0800	23.0800	21.2800	22.2000	-3.310%	24,944	+31.081%
2020-03-02	22.6200	23.1700	22.2000	22.9600	+1.369%	9,575	+26.742%
2020-02-28	23.0200	23.5800	22.0900	22.6500	-2.329%	25,097	+28.477%
2020-02-27	23.8000	24.0000	23.1900	23.1900	-3.975%	25,099	+25.485%
2020-02-26	24.2900	24.3000	23.8500	24.1500	-0.041%	13,025	+20.497%
2020-02-25	24.1300	24.2400	23.8800	24.1600	+0.877%	15,768	+20.447%
2020-02-24	23.6900	23.9900	23.6900	23.9500	+0.715%	14,049	+21.503%
2020-02-21	24.0000	24.1400	23.7500	23.7800	-1.532%	11,509	+22.372%
2020-02-20	24.0300	24.4900	23.8400	24.1500	+0.207%	5,770	+20.497%
2020-02-19	24.1600	24.1800	23.9300	24.1000	-1.230%	4,228	+20.747%
2020-02-18	24.5900	24.5900	24.3700	24.4000	-0.408%	7,367	+19.262%
2020-02-14	24.6000	24.6200	24.3800	24.5000	-0.850%	6,931	+18.776%
2020-02-13	24.8400	24.8400	24.6000	24.7100	+0.406%	2,902	+17.766%
2020-02-12	24.4200	24.7700	24.4200	24.6100	+1.989%	8,661	+18.245%
2020-02-11	24.0900	24.5300	24.0900	24.1300	+0.249%	5,042	+20.597%
2020-02-10	24.2100	24.4200	24.0700	24.0700	-0.537%	4,812	+20.897%
2020-02-07	24.1700	24.2400	24.1000	24.2000	+0.875%	9,989	+20.248%
2020-02-06	24.3600	24.4200	23.1600	23.9900	-1.276%	15,828	+21.301%
2020-02-05	25.3600	25.3600	23.8000	24.3000	-3.187%	41,662	+19.753%
2020-02-04	24.6200	25.2500	24.6200	25.1000	+1.826%	4,328	+15.936%
2020-02-03	24.1700	25.0900	23.1600	24.6500	+1.274%	11,995	+18.053%

.dark-mode .BWD8qW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BWD8qW{ color: #333333; background-color: white; border: 2px solid #333333; }FCBPFirst Choice Bancorp Common Stockstock NASDAQ

FCBP
First Choice Bancorp Common Stock
stock NASDAQ