First Capital Bancshares, Inc. (FCPB)
OTCMKTS
· Delayed Price · Currency is USD
11.60
+0.36 (3.20%)
At close: Dec 24, 2024
First Capital Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 550 |
| Oct 23, 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | - | 3,900 |
| Oct 14, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -6.72% | 334 |
| Oct 9, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -2.10% | 100 |
| Sep 27, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 4.78% | 100 |
| Sep 20, 2024 | 10.00 | 10.45 | 9.92 | 10.45 | 10.45 | 4.72% | 1,300 |
| Sep 19, 2024 | 9.78 | 10.00 | 9.78 | 9.98 | 9.98 | 1.83% | 4,373 |
| Sep 16, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.20% | 100 |
| Sep 4, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 100 |
| Aug 29, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.82% | 100 |
| Aug 27, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.82% | 1,000 |
| Aug 22, 2024 | 9.70 | 9.78 | 9.70 | 9.78 | 9.78 | - | 200 |
| Aug 14, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.20% | 100 |
| Aug 5, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | 200 |
| Aug 2, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | 200 |
| Jul 29, 2024 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -1.03% | 8,500 |
| Jul 25, 2024 | 9.75 | 9.75 | 9.35 | 9.75 | 9.75 | - | 9,100 |
| Jul 22, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | 100 |
| Jul 15, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.21% | 1,000 |
| Jul 12, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.21% | 623 |
| Jul 9, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 3,100 |
| Jul 5, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 3,000 |
| Jul 3, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | 3,000 |
| Jul 2, 2024 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -3.06% | 2,111 |
| Jul 1, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 5,000 |
| Jun 28, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.20% | 500 |
| Jun 26, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.20% | 368 |
| Jun 25, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | 900 |
| Jun 24, 2024 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 1.02% | 1,400 |
| Jun 21, 2024 | 9.88 | 9.88 | 9.80 | 9.80 | 9.80 | -0.31% | 3,000 |
| Jun 20, 2024 | 9.85 | 9.85 | 9.83 | 9.83 | 9.83 | -0.20% | 1,150 |
| Jun 18, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 900 |
| Jun 17, 2024 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | -1.30% | 1,400 |
| Jun 14, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.32% | 500 |
| Jun 13, 2024 | 9.95 | 10.00 | 9.85 | 9.85 | 9.85 | 0.82% | 700 |
| Jun 12, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.05% | 100 |
| Jun 10, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 2.36% | 680 |
| Jun 5, 2024 | 9.54 | 9.55 | 9.54 | 9.55 | 9.55 | 0.53% | 2,350 |
| Jun 4, 2024 | 9.43 | 9.50 | 9.43 | 9.50 | 9.50 | 1.93% | 4,040 |
| Jun 3, 2024 | 9.30 | 9.32 | 9.30 | 9.32 | 9.32 | 0.76% | 3,500 |
| May 30, 2024 | 9.23 | 9.25 | 9.23 | 9.25 | 9.25 | - | 860 |
| May 28, 2024 | 9.17 | 9.25 | 9.17 | 9.25 | 9.25 | 0.96% | 700 |
| May 23, 2024 | 9.15 | 9.16 | 9.15 | 9.16 | 9.16 | -0.74% | 250 |
| May 22, 2024 | 9.15 | 9.23 | 9.15 | 9.23 | 9.23 | 1.99% | 600 |
| May 16, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.33% | 110 |
| May 15, 2024 | 9.00 | 9.10 | 9.00 | 9.02 | 9.02 | 0.45% | 2,200 |
| May 14, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 2.05% | 300 |
| Apr 30, 2024 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 2.33% | 2,850 |
| Apr 29, 2024 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | 0.35% | 1,500 |
| Apr 22, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -7.35% | 500 |
| Apr 12, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | 4,001 |
| Apr 1, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 3,746 |
| Mar 27, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 1,100 |
| Mar 26, 2024 | 9.31 | 9.31 | 9.30 | 9.30 | 9.30 | - | 441 |
| Mar 25, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 100 |
| Mar 14, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.27% | 16,052 |
| Mar 11, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.81% | 100 |
| Mar 7, 2024 | 9.27 | 9.27 | 9.25 | 9.25 | 9.25 | - | 1,174 |
| Mar 5, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 1,918 |
| Mar 4, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 200 |
| Feb 29, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.55% | 4,000 |
| Feb 21, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 500 |
| Feb 20, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 500 |
| Feb 16, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -2.49% | 500 |
| Feb 15, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.55% | 955 |
| Feb 14, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.22% | 400 |
| Feb 12, 2024 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - | 2,520 |
| Feb 8, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 220 |
| Feb 5, 2024 | 9.00 | 9.00 | 8.99 | 9.00 | 9.00 | - | 320 |
| Feb 2, 2024 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | 0.56% | 200 |
| Jan 30, 2024 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 1.47% | 400 |
| Jan 25, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 10.25% | 112 |