First Capital Bancshares, Inc. (FCPB)
OTCMKTS
· Delayed Price · Currency is USD
10.10
-0.02 (-0.20%)
At close: Apr 22, 2025
First Capital Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% | 500 |
| Apr 23, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.20% | 500 |
| Apr 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% | 300 |
| Apr 17, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.10% | 112 |
| Apr 4, 2025 | 10.19 | 10.19 | 10.13 | 10.13 | 10.13 | - | 400 |
| Mar 25, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% | 1,000 |
| Mar 20, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% | 100 |
| Mar 17, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.75% | 280 |
| Mar 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.78% | 100 |
| Mar 10, 2025 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | 0.10% | 400 |
| Mar 7, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.10% | 100 |
| Mar 6, 2025 | 10.32 | 10.32 | 10.10 | 10.10 | 10.10 | -2.13% | 750 |
| Feb 28, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.77% | 300 |
| Feb 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 100 |
| Feb 5, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 4.00% | 500 |
| Feb 4, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.50% | 900 |
| Feb 3, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.18% | 1,042 |
| Jan 31, 2025 | 10.50 | 10.50 | 10.17 | 10.17 | 10.17 | -3.14% | 700 |
| Jan 30, 2025 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -4.55% | 600 |
| Jan 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 100 |
| Jan 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 100 |
| Jan 23, 2025 | 10.81 | 10.81 | 10.50 | 10.50 | 10.50 | -2.96% | 2,400 |
| Jan 21, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.64% | 100 |
| Jan 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.99% | 8,000 |
| Jan 16, 2025 | 12.00 | 12.00 | 11.11 | 11.11 | 11.11 | -7.42% | 2,000 |
| Jan 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 600 |
| Jan 14, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 2,880 |
| Jan 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.96% | 500 |
| Jan 10, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.92% | 112 |
| Jan 7, 2025 | 11.41 | 14.45 | 11.41 | 13.00 | 13.00 | 12.62% | 2,270 |
| Dec 26, 2024 | 11.39 | 11.80 | 11.39 | 11.54 | 11.54 | -0.49% | 560 |
| Dec 24, 2024 | 11.25 | 11.60 | 11.25 | 11.60 | 11.60 | 3.20% | 958 |
| Dec 23, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 10.74% | 500 |
| Dec 9, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 366 |
| Nov 25, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.40% | 1,400 |
| Nov 18, 2024 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 0.10% | 2,200 |
| Nov 15, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.74% | 850 |
| Nov 12, 2024 | 10.18 | 10.20 | 10.18 | 10.18 | 10.18 | -0.25% | 1,400 |