Historical Prices for 1st Century Bank Ca (FCTY)
| | | Historical Data for 1st Century Bancshares Inc (FCTY) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 5.40 | 5.40 | 5.40 | 5.40 | 7,955 | – | – | | 10/9/08 | 5.40 | 5.40 | 5.40 | 5.40 | 2,300 | -0.20 | -3.57% | | 10/7/08 | 5.60 | 5.60 | 5.60 | 5.60 | 130,000 | – | – | | 10/6/08 | 5.60 | 5.60 | 5.60 | 5.60 | 44,400 | – | – | | 10/3/08 | 5.60 | 5.60 | 5.60 | 5.60 | 10,000 | – | – | | 10/2/08 | 5.60 | 5.60 | 5.60 | 5.60 | 7,500 | – | – | | 10/1/08 | 5.60 | 5.60 | 5.60 | 5.60 | 9,209 | – | – | | 9/30/08 | 5.60 | 5.60 | 5.60 | 5.60 | 25,000 | – | – | | 9/29/08 | 5.60 | 5.60 | 5.60 | 5.60 | 8,000 | -0.10 | -1.75% | | 9/23/08 | 5.70 | 5.95 | 5.70 | 5.70 | 1,500 | 0.20 | 3.64% | | 9/22/08 | 5.50 | 5.50 | 5.50 | 5.50 | 1,500 | – | – | | 9/19/08 | 5.50 | 5.50 | 5.50 | 5.50 | 2,243 | – | – | | 9/17/08 | 5.50 | 5.50 | 5.50 | 5.50 | 200 | – | – | | 9/16/08 | 5.70 | 5.70 | 5.50 | 5.50 | 8,200 | -0.25 | -4.35% | | 9/15/08 | 5.70 | 5.75 | 5.55 | 5.75 | 3,500 | – | – | | 9/12/08 | 5.70 | 5.75 | 5.70 | 5.75 | 22,200 | 0.05 | 0.88% | | 9/11/08 | 5.70 | 5.70 | 5.70 | 5.70 | 1,000 | – | – | | 9/10/08 | 5.70 | 5.90 | 5.70 | 5.70 | 44,500 | -0.30 | -5.00% | | 9/9/08 | 5.70 | 6.00 | 5.60 | 6.00 | 6,289 | 0.53 | 9.69% | | 9/8/08 | 5.35 | 5.50 | 5.35 | 5.47 | 10,200 | 0.17 | 3.21% | | 9/5/08 | 5.40 | 5.40 | 5.15 | 5.30 | 7,200 | -0.10 | -1.85% | | 9/4/08 | 5.75 | 5.75 | 5.40 | 5.40 | 9,500 | 0.05 | 0.93% | | 9/3/08 | 5.40 | 5.47 | 5.30 | 5.35 | 15,200 | -0.15 | -2.73% | | 9/2/08 | 5.45 | 5.50 | 5.45 | 5.50 | 1,200 | 0.10 | 1.85% | | 8/29/08 | 5.75 | 5.99 | 5.40 | 5.40 | 17,900 | 0.20 | 3.85% | | 8/28/08 | 5.25 | 5.25 | 5.20 | 5.20 | 12,000 | -0.10 | -1.89% | | 8/27/08 | 5.30 | 5.30 | 5.00 | 5.30 | 1,600 | -0.20 | -3.64% | | 8/22/08 | 5.50 | 5.50 | 5.50 | 5.50 | 13,000 | – | – | | 8/21/08 | 5.50 | 5.75 | 5.50 | 5.50 | 6,000 | – | – | | 8/20/08 | 5.50 | 5.50 | 5.50 | 5.50 | 26,600 | – | – | | 8/19/08 | 5.50 | 5.50 | 5.50 | 5.50 | 2,500 | – | – | | 8/18/08 | 5.50 | 6.00 | 5.50 | 5.50 | 2,500 | – | – | | 8/14/08 | 6.00 | 6.00 | 5.50 | 5.50 | 800 | – | – | | 8/13/08 | 5.50 | 5.50 | 5.50 | 5.50 | 2,500 | – | – | | 8/11/08 | 5.50 | 5.50 | 5.50 | 5.50 | 3,100 | -0.10 | -1.79% | | 8/8/08 | 5.40 | 5.60 | 5.40 | 5.60 | 13,000 | 0.35 | 6.67% | | 8/5/08 | 5.25 | 5.25 | 5.25 | 5.25 | 100 | -0.05 | -0.94% | | 8/4/08 | 5.30 | 5.30 | 5.30 | 5.30 | 700 | – | – | | 8/1/08 | 5.30 | 5.30 | 5.30 | 5.30 | 100 | 0.05 | 0.95% | | 7/31/08 | 5.25 | 5.25 | 5.25 | 5.25 | 9,300 | – | – | | 7/29/08 | 5.30 | 5.30 | 5.25 | 5.25 | 13,500 | – | – | | 7/25/08 | 5.25 | 5.25 | 5.25 | 5.25 | 3,000 | – | – | | 7/24/08 | 5.25 | 5.25 | 5.25 | 5.25 | 19,500 | – | – | | 7/23/08 | 5.25 | 5.40 | 5.25 | 5.25 | 6,241 | – | – | | 7/22/08 | 5.25 | 5.25 | 5.25 | 5.25 | 2,000 | – | – | | 7/21/08 | 5.25 | 5.40 | 5.25 | 5.25 | 6,100 | – | – | | 7/18/08 | 5.25 | 5.35 | 5.25 | 5.25 | 22,800 | – | – | | 7/17/08 | 5.25 | 5.25 | 5.25 | 5.25 | 7,750 | – | – | | 7/16/08 | 5.25 | 5.25 | 5.25 | 5.25 | 4,000 | – | – | | 7/15/08 | 5.15 | 5.30 | 5.05 | 5.25 | 10,300 | 0.10 | 1.94% | | 7/14/08 | 5.25 | 5.15 | 5.15 | 5.15 | 5,400 | 0.10 | 1.98% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for FCTY stock.
Download FCTY report.
Research Report
Get the full report for FREE
| Date: | Sep 4, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download FCTY report |
|---|
| | |
|---|
| Example preview: |
|
|
