First Choice Bancorp (NQ: FCBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 21, 2021		29.10	29.10	29.10	0	+0.24(+0.83%)
Jul 20, 2021	29.03	29.33	28.53	28.86	187,489	+0.83(+2.96%)
Jul 19, 2021	27.98	28.57	27.91	28.03	51,521	-0.78(-2.71%)
Jul 16, 2021	29.67	29.67	28.78	28.81	21,853	-0.54(-1.84%)
Jul 15, 2021	28.90	29.49	28.82	29.35	41,865	+0.39(+1.35%)
Jul 14, 2021	29.26	29.54	28.86	28.96	21,078	-0.27(-0.92%)
Jul 13, 2021	29.75	29.75	29.19	29.23	20,001	-0.57(-1.91%)
Jul 12, 2021	29.86	30.28	29.70	29.80	13,861	-0.13(-0.43%)
Jul 09, 2021	29.12	30.19	29.12	29.93	11,559	+1.16(+4.03%)
Jul 08, 2021	28.73	29.13	28.49	28.77	8,836	-0.51(-1.74%)
Jul 07, 2021	29.49	29.71	28.04	29.28	28,714	-0.28(-0.95%)
Jul 06, 2021	30.34	30.34	29.40	29.56	37,350	-0.93(-3.05%)
Jul 02, 2021	30.73	30.91	30.42	30.49	8,534	-0.26(-0.85%)
Jul 01, 2021	30.57	30.93	30.57	30.75	31,311	+0.30(+0.99%)
Jun 30, 2021	30.27	30.65	30.27	30.45	32,482	+0.20(+0.66%)
Jun 29, 2021	30.47	30.94	30.24	30.25	19,861	+0.08(+0.27%)
Jun 28, 2021	30.73	30.73	30.04	30.17	24,594	-0.16(-0.53%)
Jun 25, 2021	31.43	31.67	29.93	30.33	153,948	-0.87(-2.79%)
Jun 24, 2021	30.84	31.20	30.78	31.20	15,323	+0.36(+1.17%)
Jun 23, 2021	30.36	31.11	30.36	30.84	26,990	-0.05(-0.16%)
Jun 22, 2021	31.09	31.21	30.81	30.89	17,887	-0.14(-0.45%)
Jun 21, 2021	30.36	32.10	30.36	31.03	27,494	+1.03(+3.43%)
Jun 18, 2021	30.50	30.92	29.92	30.00	93,803	-1.00(-3.23%)
Jun 17, 2021	32.19	32.19	30.95	31.00	30,725	-0.97(-3.03%)
Jun 16, 2021	31.60	32.25	31.60	31.97	62,253	+0.12(+0.38%)
Jun 15, 2021	31.60	31.97	31.60	31.85	38,531	+0.35(+1.11%)
Jun 14, 2021	31.42	31.60	31.29	31.50	19,448	-0.16(-0.51%)
Jun 11, 2021	31.50	31.89	31.31	31.66	17,343	+0.13(+0.41%)
Jun 10, 2021	32.24	32.25	31.50	31.53	36,551	-0.50(-1.56%)
Jun 09, 2021	32.67	32.70	32.03	32.03	33,011	-0.66(-2.02%)
Jun 08, 2021	32.78	32.89	32.42	32.69	44,052	-0.05(-0.15%)
Jun 07, 2021	32.74	32.84	32.54	32.74	40,507	+0.13(+0.40%)
Jun 04, 2021	32.32	32.69	32.12	32.61	32,615	+0.30(+0.93%)
Jun 03, 2021	32.15	32.65	31.99	32.31	41,223	+0.10(+0.31%)
Jun 02, 2021	32.40	32.42	32.17	32.21	18,111	-0.21(-0.65%)
Jun 01, 2021	32.17	32.63	31.98	32.42	92,439	+0.29(+0.90%)
May 28, 2021	32.11	32.29	31.88	32.13	41,166	+0.03(+0.09%)
May 27, 2021	31.80	32.10	31.70	32.10	18,350	+0.55(+1.74%)
May 26, 2021	31.32	31.63	30.32	31.55	30,201	+0.40(+1.28%)
May 25, 2021	31.98	32.28	31.13	31.15	38,070	-0.92(-2.87%)
May 24, 2021	32.30	32.49	31.90	32.07	49,178	-0.47(-1.44%)
May 21, 2021	32.23	32.55	31.88	32.54	62,528	+0.52(+1.62%)
May 20, 2021	31.41	32.20	31.24	32.02	86,931	+0.42(+1.33%)
May 19, 2021	31.37	31.72	30.87	31.60	37,912	+0.04(+0.13%)
May 18, 2021	31.88	32.24	31.54	31.56	36,866	-0.69(-2.14%)
May 17, 2021	32.27	32.50	32.11	32.25	46,098	-0.15(-0.46%)
May 14, 2021	32.33	32.48	31.87	32.40	76,792	+0.19(+0.59%)
May 13, 2021	31.70	32.44	30.99	32.21	63,031	+0.87(+2.78%)
May 12, 2021	32.32	32.73	31.15	31.34	45,248	-1.03(-3.18%)
May 11, 2021	31.83	32.39	30.90	32.37	34,847	+0.11(+0.34%)
May 10, 2021	32.68	33.50	32.20	32.26	57,607	-0.42(-1.29%)
May 07, 2021	32.46	32.98	32.33	32.68	46,403	-0.07(-0.21%)
May 06, 2021	31.87	32.85	31.84	32.75	39,717	+0.71(+2.23%)
May 05, 2021	32.01	32.31	31.73	32.04	199,399	+0.20(+0.62%)
May 04, 2021	31.96	32.45	31.68	31.84	536,227	-0.26(-0.80%)
May 03, 2021	31.95	32.10	31.66	32.09	352,255	+0.32(+1.00%)
Apr 30, 2021	31.86	32.06	31.31	31.78	71,441	+0.12(+0.38%)
Apr 29, 2021	31.45	32.20	31.44	31.66	372,876	+0.44(+1.40%)
Apr 28, 2021	30.65	31.27	30.06	31.22	281,802	+0.54(+1.75%)
Apr 27, 2021	29.28	31.29	29.28	30.69	906,307	+6.57(+27.24%)
Apr 26, 2021	24.80	24.80	24.08	24.12	40,524	-0.45(-1.82%)
Apr 23, 2021	24.02	24.81	24.02	24.56	27,911	+0.43(+1.77%)
Apr 22, 2021	24.23	24.46	23.97	24.14	12,939	+0.01(+0.04%)
Apr 21, 2021	24.20	24.31	23.99	24.13	13,831	+0.00(+0.00%)
Apr 20, 2021	24.07	24.31	23.82	24.13	27,300	-0.12(-0.49%)
Apr 19, 2021	24.15	24.33	23.84	24.24	23,071	-0.02(-0.08%)
Apr 16, 2021	24.31	24.34	24.02	24.26	22,470	-0.10(-0.41%)
Apr 15, 2021	24.55	24.55	24.18	24.36	8,923	+0.13(+0.53%)
Apr 14, 2021	24.24	24.42	24.09	24.23	4,977	-0.02(-0.08%)
Apr 13, 2021	24.21	24.28	24.04	24.25	5,891	+0.11(+0.45%)
Apr 12, 2021	24.69	24.69	24.12	24.15	10,861	-0.28(-1.14%)
Apr 09, 2021	24.42	24.59	24.33	24.42	6,448	+0.03(+0.12%)
Apr 08, 2021	24.04	24.39	23.98	24.39	13,621	+0.29(+1.19%)
Apr 07, 2021	24.19	24.24	23.92	24.11	12,620	-0.15(-0.61%)
Apr 06, 2021	24.17	24.61	24.17	24.25	11,569	+0.14(+0.58%)
Apr 05, 2021	24.02	24.18	23.83	24.12	13,166	+0.06(+0.25%)
Apr 01, 2021	24.12	24.12	23.94	24.06	8,967	-0.07(-0.29%)
Mar 31, 2021	24.22	24.64	24.02	24.13	44,016	-0.34(-1.38%)
Mar 30, 2021	24.26	24.81	24.19	24.46	26,920	+0.25(+1.02%)
Mar 29, 2021	24.54	24.76	24.22	24.22	12,693	-0.32(-1.29%)
Mar 26, 2021	24.38	24.79	24.20	24.53	22,067	+0.35(+1.44%)
Mar 25, 2021	23.99	24.30	23.82	24.19	16,437	+0.32(+1.33%)
Mar 24, 2021	24.04	24.31	23.82	23.87	25,943	-0.20(-0.82%)
Mar 23, 2021	24.12	24.77	23.82	24.07	28,323	-0.40(-1.62%)
Mar 22, 2021	24.74	24.97	23.82	24.46	28,969	-0.66(-2.65%)
Mar 19, 2021	23.82	25.13	23.69	25.13	133,914	+1.31(+5.50%)
Mar 18, 2021	23.50	23.92	23.37	23.82	23,249	+0.54(+2.30%)
Mar 17, 2021	23.27	23.45	23.27	23.28	10,603	+0.19(+0.82%)
Mar 16, 2021	23.44	23.54	23.03	23.09	9,521	-0.57(-2.39%)
Mar 15, 2021	24.15	24.15	23.42	23.66	17,046	-0.22(-0.91%)
Mar 12, 2021	23.76	24.09	23.70	23.88	13,804	+0.26(+1.09%)
Mar 11, 2021	24.18	24.18	23.34	23.62	20,458	-0.53(-2.18%)
Mar 10, 2021	23.50	24.27	23.50	24.15	21,290	+0.57(+2.40%)
Mar 09, 2021	23.93	24.16	23.48	23.58	20,142	-0.45(-1.86%)
Mar 08, 2021	22.89	24.07	22.38	24.03	47,450	+1.02(+4.44%)
Mar 05, 2021	22.37	23.24	22.33	23.00	44,839	+1.09(+4.98%)
Mar 04, 2021	22.83	23.42	21.34	21.91	76,875	-0.92(-4.04%)
Mar 03, 2021	21.09	23.03	21.09	22.84	52,680	+1.83(+8.69%)
Mar 02, 2021	20.64	21.04	20.59	21.01	72,010	+0.45(+2.17%)
Mar 01, 2021	20.15	20.63	20.15	20.56	29,261	+0.92(+4.70%)
Feb 26, 2021	19.65	20.24	19.45	19.64	20,656	+0.13(+0.66%)
Feb 25, 2021	20.53	20.62	19.51	19.51	37,685	-0.99(-4.84%)
Feb 24, 2021	19.86	20.62	19.86	20.50	25,916	+0.69(+3.51%)
Feb 23, 2021	20.00	20.30	19.57	19.81	18,787	-0.14(-0.70%)
Feb 22, 2021	19.60	20.05	19.56	19.95	32,081	+0.15(+0.75%)
Feb 19, 2021	19.85	19.99	19.45	19.80	26,500	-0.05(-0.25%)
Feb 18, 2021	20.34	20.48	19.85	19.85	8,789	-0.50(-2.44%)
Feb 17, 2021	20.80	20.80	20.27	20.34	17,013	-0.32(-1.54%)
Feb 16, 2021	20.22	20.83	19.88	20.66	42,284	+0.47(+2.33%)
Feb 12, 2021	20.02	20.40	19.70	20.19	22,638	+0.10(+0.49%)
Feb 11, 2021	20.36	20.59	19.71	20.09	22,721	-0.48(-2.34%)
Feb 10, 2021	19.86	20.58	19.49	20.57	63,650	+0.85(+4.33%)
Feb 09, 2021	19.40	20.03	19.40	19.72	83,234	+0.11(+0.55%)
Feb 08, 2021	18.71	19.61	18.71	19.61	48,994	+0.90(+4.82%)
Feb 05, 2021	19.00	19.18	18.51	18.71	42,828	-0.17(-0.88%)
Feb 04, 2021	18.69	19.45	18.53	18.88	16,917	+0.23(+1.21%)
Feb 03, 2021	18.68	18.74	18.18	18.65	20,715	+0.00(+0.00%)
Feb 02, 2021	18.84	19.22	18.48	18.65	18,172	+0.04(+0.21%)
Feb 01, 2021	19.22	19.22	18.56	18.61	19,503	-0.67(-3.46%)
Jan 29, 2021	18.73	19.29	18.24	19.28	30,795	+0.54(+2.88%)
Jan 28, 2021	19.16	19.16	18.70	18.74	31,266	-0.23(-1.19%)
Jan 27, 2021	18.96	19.52	18.69	18.97	36,176	-0.20(-1.02%)
Jan 26, 2021	18.73	19.57	18.73	19.16	30,984	+0.58(+3.11%)
Jan 25, 2021	19.03	19.03	18.39	18.58	12,053	-0.43(-2.27%)
Jan 22, 2021	18.76	19.14	18.53	19.01	61,999	+0.02(+0.10%)
Jan 21, 2021	19.27	20.10	19.00	19.00	26,552	+0.00(+0.00%)
Jan 20, 2021	19.18	19.95	18.93	19.00	19,567	-0.31(-1.63%)
Jan 19, 2021	19.05	19.45	18.92	19.31	23,731	+0.28(+1.49%)
Jan 15, 2021	19.23	19.26	18.92	19.02	12,032	-0.46(-2.37%)
Jan 14, 2021	18.97	19.61	18.67	19.49	34,686	+0.54(+2.85%)
Jan 13, 2021	19.43	19.67	18.80	18.95	17,381	-0.80(-4.07%)
Jan 12, 2021	19.13	19.96	18.81	19.75	22,234	+0.49(+2.55%)
Jan 11, 2021	18.79	19.26	18.73	19.26	16,689	+0.37(+1.97%)
Jan 08, 2021	19.24	19.30	18.50	18.89	21,210	-0.07(-0.36%)
Jan 07, 2021	18.83	19.15	18.38	18.96	44,154	+0.27(+1.47%)
Jan 06, 2021	18.05	19.26	17.92	18.68	57,236	+1.03(+5.83%)
Jan 05, 2021	18.09	18.32	17.65	17.65	39,626	-0.39(-2.17%)
Jan 04, 2021	18.86	18.86	17.90	18.04	48,902	-0.09(-0.49%)
Dec 31, 2020		18.13	18.13	18.13	7,612	+0.48(+2.72%)
Dec 30, 2020	17.47	17.79	17.39	17.65	7,612	+0.25(+1.41%)
Dec 29, 2020	17.39	17.55	17.26	17.41	14,546	+0.03(+0.17%)
Dec 28, 2020	17.75	18.14	17.25	17.38	90,242	+0.82(+4.98%)
Dec 24, 2020	16.90	17.03	16.55	16.55	19,069	-0.22(-1.29%)
Dec 23, 2020	16.67	17.18	16.65	16.77	9,753	+0.20(+1.18%)
Dec 22, 2020	16.66	17.03	16.38	16.57	12,100	-0.06(-0.35%)
Dec 21, 2020	16.38	16.94	16.38	16.63	28,856	+0.12(+0.71%)
Dec 18, 2020	17.69	17.82	16.49	16.51	92,795	-1.00(-5.71%)
Dec 17, 2020	17.44	17.73	17.33	17.51	18,993	+0.17(+0.96%)
Dec 16, 2020	17.84	17.84	17.24	17.35	27,845	-0.37(-2.10%)
Dec 15, 2020	17.38	17.95	17.26	17.72	23,560	+0.25(+1.40%)
Dec 14, 2020	17.49	17.75	17.30	17.48	21,604	+0.04(+0.23%)
Dec 11, 2020	17.51	17.89	17.18	17.44	20,190	-0.37(-2.09%)
Dec 10, 2020	17.32	17.81	17.24	17.81	51,784	+0.55(+3.20%)
Dec 09, 2020	17.52	17.61	17.08	17.26	19,108	-0.06(-0.33%)
Dec 08, 2020	16.63	17.40	16.59	17.32	43,160	+0.84(+5.11%)
Dec 07, 2020	16.45	17.06	16.45	16.47	29,253	-0.14(-0.82%)
Dec 04, 2020	16.36	16.64	16.31	16.61	30,806	+0.35(+2.14%)
Dec 03, 2020	16.14	16.70	16.14	16.26	4,493	+0.14(+0.84%)
Dec 02, 2020	16.17	16.35	16.08	16.13	15,814	+0.02(+0.12%)
Dec 01, 2020	16.14	16.59	16.05	16.11	13,678	+0.12(+0.73%)
Nov 30, 2020	16.46	16.69	15.98	15.99	16,272	-0.70(-4.17%)
Nov 27, 2020	16.69	16.69	16.21	16.69	10,441	-0.05(-0.29%)
Nov 25, 2020	16.77	16.98	16.47	16.73	36,595	-0.04(-0.23%)
Nov 24, 2020	16.34	16.84	16.24	16.77	35,716	+0.44(+2.72%)
Nov 23, 2020	16.13	16.67	15.84	16.33	15,630	+0.37(+2.30%)
Nov 20, 2020	15.90	16.01	15.64	15.96	21,605	-0.14(-0.84%)
Nov 19, 2020	16.01	16.43	16.01	16.10	6,524	+0.02(+0.12%)
Nov 18, 2020	16.90	16.93	16.08	16.08	31,591	-0.66(-3.93%)
Nov 17, 2020	16.68	16.80	15.82	16.73	39,850	-0.15(-0.92%)
Nov 16, 2020	15.98	16.89	15.98	16.89	33,800	+1.09(+6.92%)
Nov 13, 2020	15.44	15.91	15.23	15.80	16,126	+0.42(+2.70%)
Nov 12, 2020	15.43	15.77	15.18	15.38	20,613	-0.18(-1.18%)
Nov 11, 2020	15.81	15.81	15.36	15.56	22,722	+0.23(+1.51%)
Nov 10, 2020	14.99	15.72	14.99	15.33	39,362	+0.25(+1.67%)
Nov 09, 2020	13.80	15.48	13.77	15.08	46,736	+1.42(+10.41%)
Nov 06, 2020	13.73	13.82	13.61	13.66	14,782	-0.03(-0.25%)
Nov 05, 2020	13.84	14.06	13.63	13.69	23,755	-0.19(-1.36%)
Nov 04, 2020	14.32	14.34	13.81	13.88	16,397	-0.47(-3.30%)
Nov 03, 2020	14.07	14.49	13.86	14.36	25,382	+0.44(+3.16%)