1st Capital Bancorp (OP: FISB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2024 | 11.33 | 0 | +0.00(+0.00%) | |||
| Jan 26, 2024 | 11.33 | 0 | -0.47(-3.98%) | |||
| Jan 25, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 200 | +0.00(+0.00%) |
| Jan 24, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 1,400 | +0.00(+0.00%) |
| Jan 23, 2024 | 11.75 | 11.85 | 11.75 | 11.80 | 688 | +0.00(+0.00%) |
| Jan 19, 2024 | 11.80 | 48 | +0.00(+0.00%) | |||
| Jan 18, 2024 | 11.25 | 11.80 | 11.25 | 11.80 | 5,899 | +0.10(+0.85%) |
| Jan 10, 2024 | 11.70 | 0 | -0.15(-1.27%) | |||
| Jan 05, 2024 | 11.85 | 0 | +0.00(+0.00%) | |||
| Jan 04, 2024 | 11.69 | 11.90 | 11.69 | 11.85 | 11,210 | +0.01(+0.08%) |
| Jan 03, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 500 | +0.00(+0.00%) |
| Jan 02, 2024 | 11.80 | 11.84 | 11.80 | 11.84 | 2,202 | -0.11(-0.92%) |
| Dec 29, 2023 | 11.80 | 11.95 | 11.80 | 11.95 | 17,856 | +0.10(+0.84%) |
| Dec 28, 2023 | 11.74 | 11.85 | 11.74 | 11.85 | 36,300 | +0.16(+1.37%) |
| Dec 27, 2023 | 11.65 | 11.69 | 11.65 | 11.69 | 1,570 | +0.04(+0.34%) |
| Dec 26, 2023 | 11.55 | 11.65 | 11.55 | 11.65 | 8,100 | +0.25(+2.19%) |
| Dec 22, 2023 | 11.39 | 11.50 | 10.55 | 11.40 | 8,438 | +0.15(+1.33%) |
| Dec 20, 2023 | 11.25 | 0 | +0.25(+2.27%) | |||
| Dec 19, 2023 | 10.72 | 11.08 | 10.72 | 11.00 | 4,175 | +0.40(+3.77%) |
| Dec 18, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 703 | +0.10(+0.95%) |
| Dec 15, 2023 | 10.00 | 10.50 | 10.00 | 10.50 | 1,333 | +0.00(+0.00%) |
| Dec 14, 2023 | 9.850 | 10.50 | 9.850 | 10.50 | 12,358 | +0.60(+6.06%) |
| Dec 11, 2023 | 9.900 | 0 | -0.05(-0.50%) | |||
| Dec 06, 2023 | 9.950 | 0 | -0.10(-1.00%) | |||
| Dec 04, 2023 | 10.05 | 0 | +0.05(+0.50%) | |||
| Nov 28, 2023 | 10.00 | 0 | +0.05(+0.50%) | |||
| Nov 27, 2023 | 9.950 | 9.950 | 9.950 | 9.950 | 505 | +0.00(+0.00%) |
| Nov 21, 2023 | 9.950 | 0 | -0.09(-0.90%) | |||
| Nov 20, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 100 | +0.04(+0.40%) |
| Nov 16, 2023 | 10.00 | 0 | +0.00(+0.00%) | |||
| Nov 15, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 289 | +0.00(+0.00%) |
| Nov 14, 2023 | 10.00 | 10.00 | 9.950 | 10.00 | 6,703 | +0.15(+1.52%) |
| Nov 08, 2023 | 9.850 | 0 | -0.10(-1.01%) | |||
| Nov 07, 2023 | 9.810 | 9.950 | 9.810 | 9.950 | 2,125 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.