1st Capital Bancorp (OP: FISB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 10.30 | 10.30 | 10.25 | 10.30 | 1,800 | -0.19(-1.81%) |
| Apr 29, 2024 | 10.30 | 10.49 | 10.30 | 10.49 | 6,801 | -0.01(-0.10%) |
| Apr 26, 2024 | 10.35 | 10.50 | 10.30 | 10.50 | 3,026 | +0.09(+0.86%) |
| Apr 25, 2024 | 10.45 | 10.63 | 10.41 | 10.41 | 6,825 | -0.11(-1.05%) |
| Apr 19, 2024 | 10.52 | 3 | -0.18(-1.68%) | |||
| Apr 16, 2024 | 10.70 | 0 | +0.00(+0.00%) | |||
| Apr 12, 2024 | 10.70 | 0 | +0.09(+0.85%) | |||
| Apr 11, 2024 | 10.85 | 10.85 | 10.61 | 10.61 | 1,403 | -0.39(-3.55%) |
| Apr 09, 2024 | 11.00 | 0 | +0.00(+0.00%) | |||
| Apr 08, 2024 | 10.85 | 11.00 | 10.85 | 11.00 | 11,700 | +0.00(+0.00%) |
| Apr 03, 2024 | 11.00 | 0 | -0.15(-1.35%) | |||
| Mar 27, 2024 | 11.15 | 0 | -0.05(-0.45%) | |||
| Mar 20, 2024 | 11.20 | 0 | -0.05(-0.44%) | |||
| Mar 15, 2024 | 11.25 | 10 | -0.10(-0.88%) | |||
| Mar 06, 2024 | 11.35 | 0 | +0.00(+0.00%) | |||
| Mar 05, 2024 | 11.10 | 11.35 | 11.00 | 11.35 | 8,057 | +0.10(+0.89%) |
| Mar 04, 2024 | 11.02 | 11.25 | 11.02 | 11.25 | 370 | +0.00(+0.00%) |
| 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%) |
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.