1st Capital Bancorp (OP: FISB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 11.25 | 11.30 | 11.18 | 11.20 | 20,940 | -0.01(-0.11%) |
| May 21, 2024 | 10.87 | 11.55 | 10.87 | 11.21 | 15,500 | +0.36(+3.34%) |
| May 20, 2024 | 10.50 | 10.85 | 10.40 | 10.85 | 6,158 | +0.00(+0.00%) |
| May 17, 2024 | 10.50 | 10.85 | 10.50 | 10.85 | 5,900 | +0.40(+3.83%) |
| May 16, 2024 | 10.30 | 10.45 | 10.05 | 10.45 | 6,922 | +0.05(+0.48%) |
| May 09, 2024 | 10.40 | 0 | +0.10(+0.97%) | |||
| May 03, 2024 | 10.30 | 0 | -0.04(-0.39%) | |||
| May 02, 2024 | 10.34 | 10.34 | 10.25 | 10.34 | 611 | +0.00(+0.00%) |
| May 01, 2024 | 10.25 | 10.34 | 10.15 | 10.34 | 6,358 | +0.04(+0.39%) |
| 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%) |
| 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%) | |||
| 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%) |
| Nov 01, 2023 | 9.950 | 0 | +0.00(+0.00%) | |||
| Oct 24, 2023 | 9.950 | 0 | +0.00(+0.00%) | |||
| Oct 23, 2023 | 9.660 | 9.950 | 9.660 | 9.950 | 443 | +0.05(+0.51%) |
| Oct 19, 2023 | 9.900 | 0 | +0.07(+0.71%) | |||
| Oct 17, 2023 | 9.830 | 0 | +0.02(+0.20%) | |||
| Oct 16, 2023 | 9.810 | 9.810 | 9.810 | 9.810 | 100 | -0.09(-0.91%) |
| Oct 13, 2023 | 9.950 | 9.950 | 9.900 | 9.900 | 4,800 | -0.07(-0.70%) |
| Oct 05, 2023 | 9.970 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2023 | 9.900 | 9.970 | 9.800 | 9.970 | 800 | +0.07(+0.71%) |
| Oct 03, 2023 | 10.10 | 10.10 | 9.850 | 9.900 | 4,420 | -0.20(-1.98%) |
| Oct 02, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 1,000 | -0.02(-0.20%) |
| Sep 28, 2023 | 10.12 | 0 | -0.08(-0.78%) | |||
| Sep 26, 2023 | 10.20 | 0 | -0.10(-0.97%) | |||
| Sep 21, 2023 | 10.30 | 0 | -0.03(-0.29%) | |||
| Sep 15, 2023 | 10.33 | 0 | +0.03(+0.29%) | |||
| Sep 14, 2023 | 10.25 | 10.30 | 10.25 | 10.30 | 1,587 | +0.00(+0.00%) |
| Sep 13, 2023 | 9.800 | 10.30 | 9.800 | 10.30 | 800 | +0.03(+0.29%) |
| Sep 11, 2023 | 10.27 | 0 | +0.02(+0.20%) | |||
| Sep 08, 2023 | 10.30 | 10.30 | 10.25 | 10.25 | 484 | -0.10(-0.97%) |
| Aug 31, 2023 | 10.35 | 0 | +0.00(+0.00%) | |||
| Aug 25, 2023 | 10.35 | 0 | +0.29(+2.88%) | |||
| Aug 17, 2023 | 10.06 | 0 | +0.01(+0.10%) | |||
| Aug 15, 2023 | 10.05 | 0 | +0.05(+0.50%) | |||
| Aug 03, 2023 | 10.00 | 0 | +0.00(+0.00%) | |||
| Aug 02, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 954 | +0.00(+0.00%) |
| Jul 31, 2023 | 10.00 | 10 | +0.01(+0.10%) | |||
| Jul 28, 2023 | 9.990 | 9.990 | 9.990 | 9.990 | 9,014 | +0.44(+4.61%) |
| Jul 24, 2023 | 9.550 | 0 | +0.03(+0.32%) | |||
| Jul 21, 2023 | 10.00 | 10.00 | 9.520 | 9.520 | 2,836 | +0.00(+0.00%) |
| Jul 20, 2023 | 9.540 | 9.540 | 9.520 | 9.520 | 10,607 | -0.23(-2.36%) |
| Jul 17, 2023 | 9.750 | 0 | +0.35(+3.72%) | |||
| Jul 13, 2023 | 9.400 | 0 | -0.10(-1.05%) | |||
| Jul 12, 2023 | 9.220 | 9.500 | 9.220 | 9.500 | 300 | +0.35(+3.83%) |
| Jul 10, 2023 | 9.150 | 5 | +0.04(+0.44%) | |||
| Jul 07, 2023 | 9.155 | 9.155 | 9.110 | 9.110 | 2,090 | +0.05(+0.55%) |
| Jul 06, 2023 | 9.060 | 9.060 | 9.060 | 9.060 | 117 | +0.01(+0.11%) |
| Jul 05, 2023 | 9.050 | 9.050 | 9.050 | 9.050 | 1,000 | +0.05(+0.56%) |
| Jul 03, 2023 | 8.990 | 9.000 | 8.990 | 9.000 | 6,256 | +0.10(+1.12%) |
| Jun 29, 2023 | 8.900 | 0 | +0.05(+0.56%) | |||
| Jun 28, 2023 | 8.850 | 8.850 | 8.850 | 8.850 | 1,350 | +0.00(+0.00%) |
| Jun 27, 2023 | 8.700 | 8.850 | 8.700 | 8.850 | 52,988 | +0.15(+1.72%) |
| Jun 26, 2023 | 8.650 | 8.700 | 8.650 | 8.700 | 5,817 | +0.03(+0.35%) |
| Jun 23, 2023 | 8.670 | 8.670 | 8.670 | 8.670 | 219 | +0.41(+4.96%) |
| Jun 20, 2023 | 8.660 | 8.660 | 8.660 | 8.260 | 3,464 | -0.34(-3.95%) |
| Jun 16, 2023 | 8.600 | 8.600 | 8.600 | 8.600 | 352 | +0.01(+0.09%) |
| Jun 15, 2023 | 8.590 | 8.592 | 8.580 | 8.592 | 3,100 | -0.04(-0.43%) |
| Jun 14, 2023 | 8.310 | 8.630 | 8.110 | 8.630 | 3,553 | +0.02(+0.23%) |
| Jun 13, 2023 | 8.610 | 8.610 | 8.310 | 8.610 | 4,150 | +0.04(+0.47%) |
| Jun 09, 2023 | 8.570 | 0 | +0.02(+0.23%) | |||
| Jun 07, 2023 | 8.550 | 0 | +0.05(+0.59%) | |||
| Jun 06, 2023 | 8.500 | 8.500 | 8.410 | 8.500 | 6,400 | +0.14(+1.67%) |
| Jun 05, 2023 | 9.000 | 9.000 | 8.360 | 8.360 | 2,577 | -0.30(-3.46%) |
| Jun 02, 2023 | 8.600 | 8.660 | 8.600 | 8.660 | 500 | +0.36(+4.34%) |
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.