1st Capital Bancorp (OP: FISB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2024 | 11.25 | 0 | +0.00(+0.00%) | |||
| Feb 26, 2024 | 11.00 | 11.25 | 11.00 | 11.25 | 1,617 | -0.10(-0.88%) |
| Feb 23, 2024 | 11.00 | 11.35 | 11.00 | 11.35 | 300 | +0.00(+0.00%) |
| Feb 22, 2024 | 11.00 | 11.45 | 11.00 | 11.35 | 4,177 | -0.10(-0.87%) |
| Feb 21, 2024 | 11.00 | 11.45 | 10.75 | 11.45 | 936 | -0.05(-0.43%) |
| Feb 14, 2024 | 11.50 | 0 | +0.22(+1.95%) | |||
| Feb 08, 2024 | 11.28 | 0 | +0.01(+0.09%) | |||
| Feb 07, 2024 | 11.20 | 11.27 | 11.20 | 11.27 | 200 | +0.02(+0.18%) |
| Feb 06, 2024 | 11.35 | 11.35 | 11.25 | 11.25 | 84,135 | -0.10(-0.88%) |
| Feb 05, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 690 | +0.02(+0.18%) |
| 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%) |
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.