FOCUS BUSINESS BANK CA $9.00


14/6/2013 11:14 AM  |  OTC : FCSB  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

FCSB historical data

Date Open High Low Close Volume
6/18/2013 9.00 9.00 9.00 9.00 0
6/17/2013 9.00 9.00 9.00 9.00 0
6/14/2013 9.00 9.00 9.00 9.00 10
6/13/2013 8.59 8.59 8.59 8.59 0
6/12/2013 8.59 8.59 8.59 8.59 0
6/11/2013 8.59 8.59 8.59 8.59 0
6/10/2013 8.59 8.59 8.59 8.59 0
6/7/2013 8.59 8.59 8.59 8.59 2
6/6/2013 9.00 9.00 9.00 9.00 0
6/5/2013 9.00 9.00 9.00 9.00 0
6/4/2013 9.00 9.00 9.00 9.00 0
6/3/2013 9.00 9.00 9.00 9.00 0
5/31/2013 9.00 9.00 9.00 9.00 1
5/30/2013 9.00 9.00 9.00 9.00 1
5/29/2013 8.55 8.55 8.55 8.55 0
5/28/2013 8.55 8.55 8.55 8.55 0
5/24/2013 8.55 8.55 8.55 8.55 0
5/23/2013 8.55 8.55 8.55 8.55 0
5/22/2013 8.55 8.55 8.55 8.55 0
5/21/2013 8.55 8.55 8.55 8.55 0
5/20/2013 8.55 8.55 8.55 8.55 0
5/17/2013 8.55 8.55 8.55 8.55 0
5/16/2013 8.55 8.55 8.55 8.55 0
5/15/2013 8.55 8.55 8.55 8.55 0
5/14/2013 8.55 8.55 8.55 8.55 0
5/13/2013 8.55 8.55 8.55 8.55 0
5/10/2013 8.55 8.55 8.55 8.55 0
5/9/2013 8.55 8.55 8.55 8.55 350
5/8/2013 8.46 8.46 8.46 8.46 0
5/7/2013 8.46 8.46 8.46 8.46 13
5/6/2013 8.41 8.41 8.41 8.41 0
5/3/2013 8.41 8.41 8.41 8.41 3
5/2/2013 8.41 8.41 8.41 8.41 0
5/1/2013 8.41 8.41 8.41 8.41 0
4/30/2013 8.41 8.41 8.41 8.41 0
4/29/2013 8.41 8.41 8.41 8.41 25
4/26/2013 8.50 8.50 8.50 8.50 0
4/25/2013 8.50 8.50 8.50 8.50 0
4/24/2013 8.50 8.50 8.50 8.50 0
4/23/2013 8.37 8.50 8.37 8.50 75
4/22/2013 8.65 8.65 8.65 8.65 0
4/19/2013 8.65 8.65 8.65 8.65 0
4/18/2013 8.65 8.65 8.65 8.65 0
4/17/2013 8.65 8.65 8.65 8.65 0
4/16/2013 8.65 8.65 8.65 8.65 0
4/15/2013 8.65 8.65 8.65 8.65 0
4/12/2013 8.65 8.65 8.65 8.65 0
4/11/2013 8.65 8.65 8.65 8.65 0
4/10/2013 8.20 8.65 8.20 8.65 62
4/9/2013 8.85 8.85 8.85 8.85 0
4/8/2013 8.85 8.85 8.85 8.85 0
4/5/2013 8.85 8.85 8.85 8.85 28
4/4/2013 8.40 8.40 8.40 8.40 0
4/3/2013 8.40 8.40 8.40 8.40 10
4/2/2013 8.40 8.40 8.40 8.40 0
4/1/2013 8.40 8.40 8.40 8.40 0
3/28/2013 8.40 8.40 8.40 8.40 2
3/27/2013 8.75 8.75 8.75 8.75 0
3/26/2013 8.75 8.75 8.75 8.75 80
3/25/2013 8.75 8.75 8.75 8.75 0
3/22/2013 8.75 8.75 8.75 8.75 0
3/21/2013 8.75 8.75 8.75 8.75 20
3/20/2013 9.00 9.00 9.00 9.00 0
3/19/2013 9.00 9.00 9.00 9.00 1
3/18/2013 8.50 9.00 8.50 9.00 50
3/15/2013 8.55 9.00 8.12 8.12 25
3/14/2013 8.01 8.01 8.01 8.01 0
3/13/2013 8.01 8.01 8.01 8.01 0
3/12/2013 8.01 8.01 8.01 8.01 5
3/11/2013 8.25 8.25 8.25 8.25 0
3/8/2013 8.25 8.25 8.25 8.25 25
3/7/2013 8.00 8.00 8.00 8.00 0
3/6/2013 8.00 8.00 8.00 8.00 22
3/5/2013 7.96 8.00 7.96 8.00 10
3/4/2013 7.87 7.87 7.87 7.87 0
3/1/2013 7.87 7.87 7.87 7.87 0
2/28/2013 7.87 7.87 7.87 7.87 0
2/27/2013 7.87 7.87 7.87 7.87 0
2/26/2013 7.87 7.87 7.87 7.87 0
2/25/2013 7.87 7.87 7.87 7.87 0
2/22/2013 7.87 7.87 7.87 7.87 0
2/21/2013 7.87 7.87 7.87 7.87 0
2/20/2013 7.87 7.87 7.87 7.87 0
2/19/2013 7.87 7.87 7.87 7.87 0
2/15/2013 7.87 7.87 7.87 7.87 0
2/14/2013 7.87 7.87 7.87 7.87 0
2/13/2013 7.87 7.87 7.87 7.87 0
2/12/2013 7.87 7.87 7.87 7.87 0
2/11/2013 7.87 7.87 7.87 7.87 0
2/8/2013 7.87 7.87 7.87 7.87 0
2/7/2013 7.87 7.87 7.87 7.87 2
2/6/2013 8.00 8.00 8.00 8.00 0
2/5/2013 8.00 8.00 8.00 8.00 0
2/4/2013 8.00 8.00 8.00 8.00 0
2/1/2013 8.00 8.00 8.00 8.00 10
1/31/2013 7.90 7.90 7.90 7.90 0
1/30/2013 7.90 7.90 7.90 7.90 0
1/29/2013 7.90 7.90 7.90 7.90 0
1/28/2013 7.90 7.90 7.90 7.90 1
1/25/2013 7.85 7.85 7.85 7.85 0
Marketplace
Trading Center