First Capital Bancshares, Inc. (FCPB)
OTCMKTS · Delayed Price · Currency is USD
11.41
-0.09 (-0.75%)
At close: Jan 21, 2026
First Capital Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 11.51 | 11.51 | 11.50 | 11.50 | 11.50 | -0.11% | 8,076 |
| Jan 15, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.11% | 604 |
| Jan 9, 2026 | 11.68 | 11.70 | 11.50 | 11.50 | 11.50 | -2.13% | 4,960 |
| Jan 8, 2026 | 11.75 | 11.75 | 11.65 | 11.75 | 11.75 | 0.86% | 400 |
| Jan 7, 2026 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | -0.09% | 800 |
| Dec 31, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.34% | 600 |
| Dec 29, 2025 | 11.74 | 11.74 | 11.70 | 11.70 | 11.70 | - | 4,200 |
| Dec 26, 2025 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | 0.34% | 1,000 |
| Dec 24, 2025 | 11.75 | 11.75 | 11.66 | 11.66 | 11.66 | -4.35% | 2,773 |
| Dec 15, 2025 | 11.75 | 12.19 | 11.66 | 12.19 | 12.19 | 3.92% | 3,470 |
| Dec 11, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.69% | 298 |
| Dec 5, 2025 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | -0.85% | 2,000 |
| Dec 4, 2025 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | -0.76% | 4,450 |
| Nov 28, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.63% | 1,000 |
| Nov 24, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.30% | 2,100 |
| Nov 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.44% | 2,000 |
| Nov 18, 2025 | 11.40 | 11.45 | 11.40 | 11.45 | 11.45 | 0.17% | 1,300 |
| Nov 17, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.96% | 400 |
| Nov 14, 2025 | 11.50 | 11.50 | 11.21 | 11.21 | 11.21 | -2.69% | 5,985 |
| Nov 13, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.69% | 200 |
| Nov 12, 2025 | 11.58 | 11.60 | 11.50 | 11.60 | 11.60 | 3.57% | 1,700 |
| Nov 11, 2025 | 12.18 | 12.18 | 11.20 | 11.20 | 11.20 | -8.65% | 54,915 |
| Nov 6, 2025 | 12.14 | 12.26 | 12.14 | 12.26 | 12.26 | 4.25% | 550 |
| Oct 29, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - | 100 |
| Oct 28, 2025 | 11.77 | 11.84 | 11.76 | 11.76 | 11.76 | -1.42% | 700 |
| Oct 24, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.41% | 500 |
| Oct 17, 2025 | 11.75 | 11.76 | 11.75 | 11.76 | 11.76 | -0.05% | 1,280 |
| Oct 16, 2025 | 11.75 | 11.77 | 11.75 | 11.77 | 11.77 | 1.90% | 858 |
| Oct 8, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.09% | 1,700 |
| Oct 7, 2025 | 11.55 | 11.55 | 11.43 | 11.43 | 11.43 | -4.54% | 2,600 |
| Sep 2, 2025 | 11.96 | 11.97 | 11.96 | 11.97 | 11.97 | - | 800 |
| Aug 29, 2025 | 11.60 | 11.97 | 11.43 | 11.97 | 11.97 | -2.21% | 1,000 |
| Aug 25, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 5.06% | 100 |
| Aug 22, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -4.82% | 500 |
| Aug 21, 2025 | 11.65 | 12.24 | 11.65 | 12.24 | 12.24 | 2.17% | 300 |
| Aug 20, 2025 | 11.94 | 11.99 | 11.86 | 11.98 | 11.98 | 3.36% | 2,900 |
| Aug 19, 2025 | 11.29 | 11.59 | 11.29 | 11.59 | 11.59 | 5.36% | 1,000 |
| Aug 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.29% | 6,800 |
| Aug 8, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 4,000 |
| Aug 4, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | 100 |
| Aug 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 104 |
| Jul 31, 2025 | 10.79 | 10.79 | 10.60 | 10.60 | 10.60 | -2.30% | 800 |
| Jul 30, 2025 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | -1.72% | 400 |
| Jul 25, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.09% | 100 |