1st Capital Bancorp (FISB)
OTCMKTS
· Delayed Price · Currency is USD
14.00
0.00 (0.00%)
Inactive · Last trade price
on Oct 1, 2024
1st Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 24 |
| Sep 30, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 27, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 950 |
| Sep 26, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 25, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2 |
| Sep 24, 2024 | 13.90 | 14.00 | 13.86 | 14.00 | 14.00 | 0.36% | 4,100 |
| Sep 23, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.16% | 172 |
| Sep 20, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - | - |
| Sep 19, 2024 | 13.76 | 13.79 | 13.76 | 13.79 | 13.79 | 0.29% | 300 |
| Sep 18, 2024 | 13.74 | 13.75 | 13.74 | 13.75 | 13.75 | 0.15% | 1,485 |
| Sep 17, 2024 | 13.61 | 13.73 | 13.61 | 13.73 | 13.73 | -0.07% | 2,960 |
| Sep 16, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | - |
| Sep 13, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | - |
| Sep 12, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | - |
| Sep 11, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | - |
| Sep 10, 2024 | 13.56 | 13.74 | 13.56 | 13.74 | 13.74 | 0.37% | 200 |
| Sep 9, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - | - |
| Sep 6, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.33% | 916 |
| Sep 5, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | - |
| Sep 4, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | - |
| Sep 3, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | - |
| Aug 30, 2024 | 13.33 | 13.68 | 13.33 | 13.51 | 13.51 | - | 1,711 |
| Aug 29, 2024 | 13.31 | 13.51 | 13.31 | 13.51 | 13.51 | 0.82% | 408 |
| Aug 28, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1,675 |
| Aug 27, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 26, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 23, 2024 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 900 |
| Aug 22, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1 |
| Aug 21, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 20, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 2 |
| Aug 19, 2024 | 13.20 | 13.21 | 13.20 | 13.20 | 13.20 | 0.15% | 1,557 |
| Aug 16, 2024 | 13.18 | 13.29 | 13.12 | 13.18 | 13.18 | - | 1,500 |
| Aug 15, 2024 | 13.07 | 13.39 | 13.00 | 13.18 | 13.18 | 0.08% | 28,924 |
| Aug 14, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.15% | 100 |
| Aug 13, 2024 | 13.18 | 13.18 | 13.15 | 13.15 | 13.15 | -2.16% | 5,540 |
| Aug 12, 2024 | 13.17 | 13.44 | 13.17 | 13.44 | 13.44 | 0.90% | 1,651 |
| Aug 9, 2024 | 13.24 | 13.67 | 13.15 | 13.32 | 13.32 | -1.70% | 20,003 |
| Aug 8, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Aug 7, 2024 | 13.20 | 13.55 | 12.87 | 13.55 | 13.55 | 3.12% | 28,867 |
| Aug 6, 2024 | 13.02 | 13.14 | 13.02 | 13.14 | 13.14 | 0.15% | 3,300 |
| Aug 5, 2024 | 13.21 | 13.21 | 13.06 | 13.12 | 13.12 | -0.61% | 714 |
| Aug 2, 2024 | 13.26 | 13.63 | 13.11 | 13.20 | 13.20 | -3.51% | 19,658 |
| Aug 1, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - | 4 |
| Jul 31, 2024 | 13.50 | 13.68 | 13.50 | 13.68 | 13.68 | - | 1,570 |
| Jul 30, 2024 | 13.50 | 13.68 | 13.50 | 13.68 | 13.68 | -0.07% | 713 |
| Jul 29, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - | - |
| Jul 26, 2024 | 13.50 | 13.69 | 13.20 | 13.69 | 13.69 | - | 6,657 |
| Jul 25, 2024 | 13.69 | 13.75 | 13.50 | 13.69 | 13.69 | - | 3,403 |
| Jul 24, 2024 | 13.50 | 13.69 | 13.50 | 13.69 | 13.69 | - | 1,500 |
| Jul 23, 2024 | 13.65 | 13.79 | 13.18 | 13.69 | 13.69 | 0.29% | 6,220 |