1st Capital Bancorp (OP: FISB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2018 | 16.60 | 16.60 | 16.60 | 0 | -0.00(-0.01%) | |
| May 24, 2018 | 16.60 | 16.60 | 16.60 | 0 | -0.20(-1.18%) | |
| May 23, 2018 | 16.80 | 16.80 | 16.80 | 16.80 | 150 | +0.00(+0.00%) |
| May 22, 2018 | 16.79 | 16.80 | 16.79 | 16.80 | 275 | +0.11(+0.66%) |
| May 21, 2018 | 16.69 | 16.69 | 16.69 | 16.69 | 100 | -0.01(-0.09%) |
| May 18, 2018 | 16.70 | 16.70 | 16.70 | 16.70 | 150 | +0.15(+0.94%) |
| May 17, 2018 | 16.55 | 16.55 | 16.55 | 16.55 | 198 | -0.15(-0.93%) |
| May 15, 2018 | 16.70 | 16.70 | 16.70 | 0 | +0.08(+0.51%) | |
| May 14, 2018 | 16.70 | 16.79 | 16.62 | 16.62 | 3,650 | +0.02(+0.12%) |
| May 11, 2018 | 16.23 | 16.60 | 16.23 | 16.60 | 14,849 | +0.40(+2.47%) |
| May 07, 2018 | 16.20 | 16.20 | 16.20 | 0 | -0.04(-0.25%) | |
| May 04, 2018 | 16.24 | 16.24 | 16.24 | 16.24 | 175 | +0.04(+0.25%) |
| May 03, 2018 | 16.14 | 16.20 | 16.14 | 16.20 | 560 | +0.06(+0.37%) |
| May 02, 2018 | 16.15 | 16.15 | 16.10 | 16.14 | 5,500 | +0.03(+0.17%) |
| Apr 26, 2018 | 16.11 | 16.11 | 16.11 | 0 | +0.11(+0.70%) | |
| Apr 23, 2018 | 16.00 | 16.00 | 16.00 | 58 | -0.05(-0.31%) | |
| Apr 20, 2018 | 16.00 | 16.05 | 16.00 | 16.05 | 21,259 | +0.00(+0.00%) |
| Apr 18, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.05(+0.31%) | |
| Apr 16, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.05(+0.31%) | |
| Apr 11, 2018 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) | |
| Apr 10, 2018 | 15.95 | 15.95 | 15.95 | 15.95 | 200 | +0.00(+0.00%) |
| Apr 09, 2018 | 15.95 | 15.95 | 15.95 | 15.95 | 210 | -0.00(-0.01%) |
| Apr 05, 2018 | 15.95 | 15.95 | 15.95 | 0 | -0.10(-0.61%) | |
| Apr 04, 2018 | 16.05 | 16.05 | 16.05 | 16.05 | 290 | +0.00(+0.00%) |
| Apr 02, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) | |
| Mar 19, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.15(+0.94%) | |
| Mar 14, 2018 | 15.90 | 15.90 | 15.90 | 17 | -0.15(-0.93%) | |
| Mar 13, 2018 | 16.05 | 16.05 | 16.05 | 16.05 | 126 | +0.05(+0.31%) |
| Mar 12, 2018 | 16.00 | 16.00 | 16.00 | 16.00 | 525 | +0.20(+1.27%) |
| Mar 09, 2018 | 16.24 | 16.80 | 15.80 | 15.80 | 1,800 | -0.22(-1.40%) |
| Mar 07, 2018 | 16.02 | 16.02 | 16.02 | 0 | +0.08(+0.53%) |
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.