BankFirst Capital Corporation (BFCC)
OTCMKTS · Delayed Price · Currency is USD
47.87
+0.37 (0.78%)
Jan 21, 2026, 4:00 PM EST
BankFirst Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 47.58 | 47.87 | 47.02 | 47.87 | 47.87 | 0.78% | 4,100 |
| Jan 20, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.77% | 160 |
| Jan 16, 2026 | 46.85 | 47.89 | 46.85 | 47.87 | 47.87 | 0.69% | 5,072 |
| Jan 13, 2026 | 47.40 | 47.74 | 47.00 | 47.54 | 47.54 | 0.08% | 3,725 |
| Jan 9, 2026 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | 0.02% | 1,931 |
| Jan 7, 2026 | 47.25 | 47.49 | 47.25 | 47.49 | 47.49 | 1.04% | 200 |
| Jan 5, 2026 | 47.25 | 47.60 | 47.00 | 47.00 | 47.00 | -0.53% | 3,708 |
| Jan 2, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.53% | 108 |
| Dec 18, 2025 | 46.00 | 47.50 | 46.00 | 47.50 | 47.50 | - | 1,408 |
| Dec 16, 2025 | 46.80 | 47.50 | 46.80 | 47.50 | 47.50 | 0.19% | 2,101 |
| Dec 11, 2025 | 47.00 | 47.41 | 47.00 | 47.41 | 47.41 | 1.83% | 463 |
| Dec 10, 2025 | 46.25 | 46.56 | 46.25 | 46.56 | 46.56 | 0.13% | 24,490 |
| Dec 8, 2025 | 45.75 | 46.50 | 45.50 | 46.50 | 46.50 | 0.35% | 1,910 |
| Dec 4, 2025 | 46.33 | 46.34 | 46.33 | 46.34 | 46.34 | 1.29% | 411 |
| Dec 1, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -1.51% | 231 |
| Nov 21, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 45.40 | 0.98% | 100 |
| Nov 20, 2025 | 46.50 | 46.75 | 46.00 | 46.00 | 44.96 | -0.97% | 48,390 |
| Nov 14, 2025 | 45.80 | 46.45 | 45.80 | 46.45 | 45.40 | -0.11% | 451 |
| Nov 11, 2025 | 46.00 | 46.50 | 45.90 | 46.50 | 45.45 | - | 20,700 |
| Nov 10, 2025 | 45.55 | 46.50 | 45.55 | 46.50 | 45.45 | - | 714 |
| Nov 7, 2025 | 45.75 | 46.50 | 45.50 | 46.50 | 45.45 | 1.34% | 1,341 |
| Nov 6, 2025 | 45.75 | 45.88 | 45.75 | 45.88 | 44.85 | -0.25% | 200 |
| Nov 5, 2025 | 45.75 | 46.00 | 45.75 | 46.00 | 44.96 | -1.08% | 711 |
| Nov 4, 2025 | 45.75 | 46.50 | 45.75 | 46.50 | 45.45 | 1.09% | 2,973 |
| Nov 3, 2025 | 45.76 | 46.50 | 45.75 | 46.00 | 44.96 | - | 21,101 |
| Oct 31, 2025 | 45.11 | 46.00 | 45.11 | 46.00 | 44.96 | 1.06% | 2,044 |
| Oct 30, 2025 | 45.50 | 45.52 | 45.50 | 45.52 | 44.49 | 0.59% | 702 |
| Oct 29, 2025 | 45.09 | 45.50 | 45.00 | 45.25 | 44.23 | -1.31% | 2,139 |
| Oct 27, 2025 | 45.87 | 45.87 | 45.85 | 45.85 | 44.81 | -0.07% | 2,965 |
| Oct 24, 2025 | 45.88 | 45.90 | 45.88 | 45.88 | 44.84 | 0.02% | 2,740 |
| Oct 23, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 44.83 | 0.04% | 150 |
| Oct 22, 2025 | 45.88 | 45.90 | 45.80 | 45.85 | 44.81 | -1.20% | 1,600 |
| Oct 16, 2025 | 46.20 | 46.49 | 46.20 | 46.41 | 45.36 | 0.02% | 1,535 |
| Oct 15, 2025 | 46.00 | 46.40 | 46.00 | 46.40 | 45.35 | -0.19% | 235 |
| Oct 14, 2025 | 46.48 | 46.49 | 46.00 | 46.49 | 45.44 | 0.02% | 550 |
| Oct 13, 2025 | 45.85 | 46.48 | 45.85 | 46.48 | 45.43 | 0.41% | 1,026 |
| Oct 9, 2025 | 46.29 | 46.29 | 46.25 | 46.29 | 45.24 | -0.24% | 400 |
| Oct 7, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.35 | - | 218 |
| Oct 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.35 | 0.32% | 104 |
| Sep 30, 2025 | 45.38 | 46.25 | 45.30 | 46.25 | 45.20 | 0.54% | 1,058 |
| Sep 26, 2025 | 45.86 | 46.00 | 45.86 | 46.00 | 44.96 | -1.05% | 2,772 |
| Sep 16, 2025 | 46.26 | 46.49 | 46.26 | 46.49 | 45.44 | - | 325 |
| Sep 12, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 45.44 | - | 109 |
| Sep 11, 2025 | 45.00 | 46.49 | 45.00 | 46.49 | 45.44 | 4.47% | 1,565 |
| Sep 10, 2025 | 44.00 | 44.50 | 44.00 | 44.50 | 43.49 | - | 1,472 |
| Sep 8, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 43.49 | 1.31% | 103 |
| Sep 5, 2025 | 43.75 | 44.00 | 43.75 | 43.93 | 42.93 | 0.06% | 14,414 |
| Sep 2, 2025 | 43.80 | 43.90 | 43.25 | 43.90 | 42.91 | - | 468 |
| Aug 29, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 42.91 | - | 235 |
| Aug 25, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 42.91 | 0.92% | 270 |