FCB Financial Holdings Stock Price History (NYSE:FCB)

Add to My Stocks
$44.9 $0.2 (0.45%) FCB stock closing price Dec 05, 2016 (Closing)

We provide 10 years stock price history for free. You can download FCB Financial Holdings stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with FCB Financial Holdings P/E ratio, and PS ratio. The FCB Financial Holdings stock price history chart shows that the stock price was at a low of 20.94 on 01 Aug, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0544.9545.3544.8044.9044764419.115.46
2016-12-0244.9045.1544.4044.7073931819.025.43
2016-12-0144.5545.1544.5044.9548289319.135.46
2016-11-3043.8044.3543.6044.2543208218.835.38
2016-11-2943.1543.6542.8543.5559666818.535.29
2016-11-2842.8543.2042.5842.9544624918.285.22
2016-11-2542.7043.0542.2043.0512087518.325.23
2016-11-240.000.000.0042.600N/AN/A
2016-11-2342.5042.6542.1342.6060920518.135.18
2016-11-2241.8542.4541.6542.4059778018.045.15
2016-11-2141.5541.7541.0341.5547511817.685.05
2016-11-1840.5041.2040.2541.2035759217.535.01
2016-11-1739.9540.4839.9040.4530810417.214.91
2016-11-1639.9040.1539.6039.7530410616.924.83
2016-11-1539.7040.4039.0540.2041393117.114.88
2016-11-1440.1041.0640.0340.1054475217.064.87
2016-11-1139.5540.3539.4040.0089951817.024.86
2016-11-1038.7040.1038.6539.7554305016.924.83
2016-11-0937.2038.4536.8038.4060418916.344.67
2016-11-0836.6536.7536.1536.5522729815.554.44
2016-11-0736.5537.1036.4336.7033496915.624.46
2016-11-0435.9536.2035.7035.9022670015.284.36
2016-11-0335.7536.0535.6535.809323015.234.35
2016-11-0236.6036.6035.5535.7010312915.194.34
2016-11-0137.3037.6536.3536.7017205315.624.46
2016-10-3136.9537.4036.8037.3024975315.874.53
2016-10-2837.1537.2836.6036.9515662515.724.49
2016-10-2737.4037.5537.2037.2521096415.854.53
2016-10-2637.2037.6037.1037.2529460415.854.53
2016-10-2537.5037.6037.2037.3513864315.894.54
2016-10-2437.5538.1537.5037.6038259516.004.57
2016-10-2137.2538.1536.6537.5021057015.964.56
2016-10-2037.5037.5537.1037.1519457216.664.76
2016-10-1937.4537.7537.3037.5029821216.824.80
2016-10-1837.5037.5037.0537.509415416.824.80
2016-10-1737.5037.5037.1037.109786116.644.75
2016-10-1437.1237.7336.9137.4626011216.804.80
2016-10-1337.2737.5236.5036.8512616816.534.72
2016-10-1237.8638.0537.5537.5712550316.854.81
2016-10-1138.3938.5037.7138.008326117.044.87
2016-10-1038.2038.6938.2038.4816603817.264.93
2016-10-0738.1838.3637.9938.2221761117.144.90
2016-10-0638.5338.5338.1038.2619796217.164.90
2016-10-0538.0038.7237.9938.3929108417.224.92
2016-10-0437.8038.2437.6838.0219286517.054.87
2016-10-0338.1238.1837.5937.6614826816.894.82
2016-09-3038.3638.6238.0838.4323279017.234.92
2016-09-2938.7938.9937.9838.1414373917.104.88
2016-09-2838.7638.8238.3138.7327799917.374.96
2016-09-2737.8738.6137.8638.5514893917.294.94
2016-09-2639.3439.3438.0438.0973180517.084.88
2016-09-2339.0039.4438.6039.4035347217.675.05
2016-09-2237.8638.6137.6738.5929177517.314.94
2016-09-2138.1038.3637.7037.8622326916.984.85
2016-09-2038.1538.3537.9838.0916868317.084.88
2016-09-1938.0538.5537.8838.0030477917.044.87
2016-09-1638.6738.7037.9438.00116529017.044.87
2016-09-1538.2738.7638.2738.7219727217.364.96
2016-09-1438.3238.6338.1338.3015511817.184.91
2016-09-1338.2538.5137.8538.2916253117.174.90
2016-09-1238.3338.7438.0238.6719547917.344.95
2016-09-0938.7639.1638.6038.6322984217.324.95
2016-09-0838.7038.9638.6138.9424007817.464.99
2016-09-0738.3038.8538.1838.7825579917.394.97
2016-09-0638.6338.7638.2538.4028172217.224.92
2016-09-050.000.000.0038.530N/AN/A
2016-09-0238.4638.5638.2038.539366417.284.93
2016-09-0138.4438.4937.8838.408326517.224.92
2016-08-3138.1738.3637.8338.3013484617.184.91
2016-08-3038.4038.4037.9538.1014525617.094.88
2016-08-2937.9538.2637.9037.9611613617.024.86
2016-08-2637.9538.2037.7438.0011516617.044.87
2016-08-2537.6037.9637.5837.847688116.974.85
2016-08-2437.9838.0037.4637.6113602716.874.82
2016-08-2337.7037.9637.7037.9018398617.004.85
2016-08-2237.4137.6037.1537.6012629116.864.82
2016-08-1937.3937.5237.2137.4510411116.794.80
2016-08-1837.2237.4537.1537.419750816.784.79
2016-08-1736.8637.2436.8637.1512952816.664.76
2016-08-1636.9737.1536.8137.0015661816.594.74
2016-08-1536.5637.0236.5037.0028389616.594.74
2016-08-1236.4236.6736.1836.6311884416.434.69
2016-08-1136.3836.7236.1636.6910665516.454.70
2016-08-1036.4336.4836.1936.3422145516.304.65
2016-08-0935.9936.5535.8736.5414537716.394.68
2016-08-0836.0536.2235.8636.1131888216.194.62
2016-08-0535.1836.2935.1836.2231400916.244.64
2016-08-0434.8535.0734.7734.8613175815.634.46
2016-08-0334.9834.9934.5734.9613419715.684.48
Get more Data

FCB Financial Holdings Stock Chart

View FCB PE ratio, PS ratio stocks charts and compare with peers.
FCB Chart
Note: Compare FCB Financial Holdings stock price history with the index and industry peers.

FCB Financial Holdings Historical Prices: Past 5 years

Max Stock Price 44.95 Dec 01,2016
Min Stock Price 20.94 Aug 01,2014
Avg Stock Price 31.08

FCB Financial Holdings Historical PE ratio: Past 5 years

Max PE Ratio 472.71 Jul 15,2015
Min PE Ratio 15.11 Jun 27,2016
Avg PE Ratio 101.18

FCB Financial Holdings Historical PS ratio: Past 5 years

Max PS Ratio 5.93 Nov 27,2015
Min PS Ratio 4.07 Feb 11,2016
Avg PS Ratio 4.98

FCB Industry Peers

Company Price Change (%)
Wesbanco (WSBC)40.290.63 (1.59%)
Renasant (RNST)42.550.79 (1.89%)
Bankunited (BKU)36.420.54 (1.51%)
Bb&t Corp (BBT)45.530.32 (0.71%)
Suntrust Banks (STI)52.540.5 (0.96%)
Pnc Financial Services (PNC)111.50.42 (0.38%)
Regions Financial (RF)14.020.28 (2.04%)

We provide FCB Financial Holdings historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick FCB Financial Holdings stock analysis. FCB Financial Holdings stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. FCB closed at 44.7 and traded with a volume of 739318 on the last trading day. FCB Financial Holdings historical P/S ratio was at a high of 5.93 on 27 Nov, 2015 and a low of 4.07 on 11 Feb, 2016. .