FCB Financial Holdings Stock Price History (NYSE:FCB)

Add to My Stocks
$48.3 $0.3 (0.62%) FCB stock closing price Apr 25, 2017 (Closing)

We provide 10 years stock price history for free. You can download FCB Financial Holdings stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with FCB Financial Holdings price to earnings ratio data. The FCB Financial Holdings stock price history chart shows that the stock price was at a high of 50.05 on 21 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2548.3548.7548.2048.3025515018.235.55
2017-04-2448.0048.7047.9048.0042413518.115.52
2017-04-2147.8047.8646.8547.0041644720.355.51
2017-04-2047.7048.5047.5548.4520201820.975.68
2017-04-1947.4048.1547.3047.5012361220.565.57
2017-04-1847.2047.5546.5547.2514445220.465.54
2017-04-1746.9547.5046.5547.5012243520.565.57
2017-04-1347.3547.5346.6546.7518024220.245.48
2017-04-1247.9047.9047.3047.4519160120.545.56
2017-04-1147.5548.0547.3548.0519709520.805.63
2017-04-1048.8549.1047.7047.7018791920.655.59
2017-04-0748.5049.0048.1048.8519206921.155.73
2017-04-0648.8049.0848.3048.9518398521.195.74
2017-04-0549.8549.9048.6548.6525301721.065.70
2017-04-0449.2549.6049.0549.3522191421.365.78
2017-04-0349.5549.7548.2549.4028398621.395.79
2017-03-3149.2549.9048.9049.5529394921.455.81
2017-03-3047.7549.7047.7549.5018336821.435.80
2017-03-2947.8047.9547.2547.8014911820.695.60
2017-03-2846.9047.9046.8547.8520202520.715.61
2017-03-2746.2547.1045.6047.0022977420.355.51
2017-03-2447.4047.8546.8546.9541359320.335.50
2017-03-2346.7047.8546.7047.2525187220.465.54
2017-03-2247.1047.4046.4046.8039953020.265.49
2017-03-2149.0049.0046.8547.40102252520.525.56
2017-03-2049.3049.3048.6048.6026211321.045.70
2017-03-1748.7549.8048.4049.3575353321.365.78
2017-03-1648.8049.0548.3548.7018433821.085.71
2017-03-1548.8049.0348.1048.5524672921.025.69
2017-03-1448.3048.8048.0048.6517943121.065.70
2017-03-1348.6049.0548.5048.8025616821.135.72
2017-03-1049.8549.8548.4048.7023255921.085.71
2017-03-0949.5049.8049.2049.5535831421.455.81
2017-03-0849.5549.7549.1049.4536569721.415.80
2017-03-0748.8049.2548.7048.9022759421.175.73
2017-03-0648.4049.1348.3548.8027887621.135.72
2017-03-0348.8048.9548.4048.7518461121.105.71
2017-03-0249.6049.6048.3048.6021062221.045.70
2017-03-0149.6050.3349.4549.6023381721.475.81
2017-02-2848.8549.1048.6048.6032497821.045.70
2017-02-2749.4049.6048.9349.0529075421.235.75
2017-02-2449.0549.7549.0049.2036263821.305.77
2017-02-2350.0550.0548.7049.7522569421.545.83
2017-02-2249.9050.1549.4549.9533267921.625.85
2017-02-2149.2550.1049.1550.0542401721.675.87
2017-02-200.000.000.0049.200N/AN/A
2017-02-1748.7049.3048.1549.2032401421.305.77
2017-02-1648.4049.0048.2549.0043263821.215.74
2017-02-1547.7048.5547.4048.5031018621.005.68
2017-02-1446.4547.7046.3047.6521746820.635.59
2017-02-1346.4546.9046.1546.7061813920.225.47
2017-02-1046.2546.5045.8046.3531893020.075.43
2017-02-0944.9046.1044.9046.0028304719.915.39
2017-02-0845.1045.1044.4544.8522261619.425.26
2017-02-0746.0546.1545.2845.4520706319.685.33
2017-02-0646.1046.5545.9046.0020613419.915.39
2017-02-0346.1046.5845.8046.4016912520.095.44
2017-02-0245.6045.9545.1045.3027676019.615.31
2017-02-0147.4047.9045.9045.9520155619.895.39
2017-01-3146.2047.1046.2046.9542493120.335.50
2017-01-3046.9546.9545.8546.6023077220.175.46
2017-01-2748.0548.3547.2047.2525631920.465.54
2017-01-2648.1549.4047.7048.2537040720.895.66
2017-01-2547.1047.3546.5046.9022186319.965.70
2017-01-2445.6546.6545.3546.5515871419.815.66
2017-01-2345.6045.8545.0045.5014545119.365.53
2017-01-2045.7046.1545.6045.7020377919.455.55
2017-01-1946.0046.4045.5045.7023222019.455.55
2017-01-1845.5046.0545.0546.0030167719.575.59
2017-01-1746.7046.7045.2545.4029875419.325.52
2017-01-160.000.000.0047.200N/AN/A
2017-01-1347.2548.1546.7547.2018255320.095.73
2017-01-1247.8547.8546.5046.8521828019.945.69
2017-01-1147.8047.9546.7847.9533140520.405.83
2017-01-1047.7048.4547.6048.2015961820.515.86
2017-01-0948.3548.3547.6047.6525085320.285.79
2017-01-0648.6548.9048.0548.7018087820.725.92
2017-01-0548.9548.9547.8048.3528313120.575.87
2017-01-0448.2049.0547.8549.0521364220.875.96
2017-01-0348.4548.6047.3548.0521642220.455.84
2017-01-020.000.000.0047.700N/AN/A
2016-12-3047.9048.1047.3047.7017855220.305.80
2016-12-2948.2548.4547.5347.8519532520.365.81
2016-12-2848.8048.8048.1548.1522393920.495.85
2016-12-2748.3548.9048.0548.8025597820.775.93
2016-12-260.000.000.0048.150N/AN/A
2016-12-2347.9048.2547.5548.1518810320.495.85
2016-12-2247.2047.8547.0047.8023261920.345.81
2016-12-2146.4047.4546.1047.2527342420.115.74
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 50.05 Feb 21,2017
Min Stock Price 20.94 Aug 01,2014
Avg Stock Price 33.41

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 85.83

FCB Financial Holdings Historical PS ratio: Past 5 years

Max PS Ratio 5.96 Jan 04,2017
Min PS Ratio 4.07 Feb 11,2016
Avg PS Ratio 5.11

FCB Industry Peers

Company Price Change (%)
South State (SSB)90.550.4 (0.44%)
Trustmark (TRMK)32.970.14 (0.43%)
Bankunited (BKU)35.820.27 (0.75%)
Bb&t Corp (BBT)43.650.08 (0.18%)
Suntrust Banks (STI)57.190.39 (0.69%)
Pnc Financial Services (PNC)121.110.25 (0.21%)
Regions Financial (RF)13.860.05 (0.36%)

FCB Financial Holdings historical quotes helps an investor analyze a company's history and do FCB Financial Holdings stock analysis . FCB Financial Holdings stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. FCB closed at 48.3 and traded with a volume of 255150 on the last trading day. Looking at FCB Financial Holdings stock market history data, the P/S ratio was at a low of 4.07 on 11 Feb, 2016. .