First Capital Bancshares, Inc. (FCPB)
OTCMKTS · Delayed Price · Currency is USD
11.65
0.00 (0.00%)
At close: Nov 24, 2025
First Capital Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1.19% | 2,200 |
| Jul 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.37% | 471 |
| Jul 17, 2025 | 10.77 | 10.86 | 10.77 | 10.86 | 10.86 | 0.56% | 204 |
| Jul 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.05% | 400 |
| Jul 2, 2025 | 10.50 | 10.50 | 10.48 | 10.48 | 10.48 | 0.67% | 500 |
| Jun 30, 2025 | 10.39 | 10.89 | 10.39 | 10.41 | 10.41 | -0.38% | 3,700 |
| Jun 25, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -4.13% | 150 |
| Jun 9, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 3.81% | 225 |
| Jun 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.14% | 100 |