First Capital Bancshares, Inc. (FCPB)
OTCMKTS · Delayed Price · Currency is USD
12.86
+0.01 (0.08%)
At close: Jul 13, 2026
First Capital Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.08% | 200 |
| Jul 9, 2026 | 12.82 | 12.85 | 12.82 | 12.85 | 12.85 | 0.31% | 800 |
| Jul 8, 2026 | 12.81 | 12.81 | 12.80 | 12.81 | 12.81 | 0.08% | 2,285 |
| Jul 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | 1,250 |
| Jul 1, 2026 | 12.84 | 12.85 | 12.84 | 12.85 | 12.85 | 0.57% | 5,300 |
| Jun 25, 2026 | 12.70 | 12.78 | 12.70 | 12.78 | 12.78 | 0.76% | 400 |
| Jun 24, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.72% | 200 |
| Jun 12, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.72% | 300 |
| Jun 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 122,123 |
| Jun 9, 2026 | 12.49 | 12.50 | 12.49 | 12.50 | 12.50 | 0.08% | 6,000 |
| Jun 8, 2026 | 12.53 | 12.57 | 12.45 | 12.49 | 12.49 | -0.32% | 15,800 |
| Jun 4, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.79% | 400 |
| Jun 2, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.08% | 100 |
| Jun 1, 2026 | 12.54 | 12.62 | 12.54 | 12.62 | 12.62 | 0.96% | 400 |
| May 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 100 |
| May 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 400 |
| May 21, 2026 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 0.24% | 1,700 |
| May 20, 2026 | 12.35 | 12.47 | 12.35 | 12.47 | 12.47 | 1.22% | 7,800 |
| May 19, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.04% | 10,000 |
| May 18, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.16% | 7,000 |
| May 15, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.38% | 480 |
| May 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 200 |
| May 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 1,500 |
| May 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.56% | 7,000 |
| May 5, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.08% | 100 |
| May 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.41% | 7,800 |
| Apr 20, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.29% | 100 |
| Apr 16, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.55% | 100 |
| Apr 15, 2026 | 12.18 | 12.18 | 12.11 | 12.15 | 12.15 | -1.30% | 400 |
| Apr 14, 2026 | 12.56 | 12.56 | 12.31 | 12.31 | 12.31 | -0.34% | 400 |
| Apr 13, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.49% | 100 |
| Apr 10, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.51% | 500 |
| Apr 9, 2026 | 12.23 | 12.45 | 12.21 | 12.36 | 12.36 | 3.87% | 19,100 |
| Apr 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | 701 |
| Apr 6, 2026 | 12.11 | 12.11 | 12.10 | 12.10 | 12.10 | -0.49% | 300 |
| Apr 1, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.25% | 22,000 |
| Mar 31, 2026 | 12.05 | 12.20 | 12.03 | 12.19 | 12.19 | 2.44% | 7,949 |
| Mar 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.10% | 8,490 |
| Mar 13, 2026 | 11.78 | 11.88 | 11.77 | 11.77 | 11.77 | 0.17% | 18,155 |
| Mar 9, 2026 | 11.93 | 11.93 | 11.75 | 11.75 | 11.75 | -2.34% | 3,003 |
| Feb 26, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.38% | 200 |
| Feb 20, 2026 | 12.07 | 12.20 | 12.07 | 12.20 | 12.20 | 1.67% | 420 |
| Feb 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.58% | 500 |
| Feb 13, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1.26% | 414 |
| Feb 12, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.49% | 1,200 |
| Feb 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.57% | 400 |
| Feb 2, 2026 | 12.04 | 12.27 | 11.91 | 11.91 | 11.91 | 2.69% | 400 |
| Jan 28, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 700 |
| Jan 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 4,500 |
| Jan 26, 2026 | 11.40 | 11.40 | 11.38 | 11.40 | 11.40 | - | 12,500 |