First Capital Bancshares, Inc. (FCPB)
OTCMKTS · Delayed Price · Currency is USD
12.15
-0.16 (-1.30%)
At close: Apr 15, 2026
First Capital Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.70% | 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 |
| Jan 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 2,000 |
| Jan 22, 2026 | 11.44 | 11.44 | 11.40 | 11.40 | 11.40 | -0.12% | 600 |
| Jan 21, 2026 | 11.50 | 11.50 | 11.26 | 11.41 | 11.41 | -0.75% | 1,600 |
| 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 |