1st Capital Bancorp (OP: FISB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2023 | 8.250 | 0 | -0.11(-1.32%) | |||
| May 26, 2023 | 8.370 | 8.370 | 8.360 | 8.360 | 250 | +0.05(+0.60%) |
| May 23, 2023 | 8.310 | 0 | +0.06(+0.73%) | |||
| May 19, 2023 | 8.250 | 0 | +0.14(+1.73%) | |||
| May 17, 2023 | 8.110 | 0 | -0.14(-1.70%) | |||
| May 12, 2023 | 8.250 | 0 | +0.01(+0.12%) | |||
| May 11, 2023 | 7.770 | 8.240 | 7.770 | 8.240 | 7,525 | +0.61(+7.99%) |
| May 08, 2023 | 7.630 | 0 | -0.62(-7.51%) | |||
| May 05, 2023 | 6.900 | 8.250 | 6.890 | 8.250 | 11,600 | +1.35(+19.56%) |
| May 04, 2023 | 7.600 | 7.600 | 6.660 | 6.900 | 25,387 | -0.70(-9.21%) |
| May 03, 2023 | 7.500 | 8.240 | 7.160 | 7.600 | 28,775 | -0.07(-0.85%) |
| May 02, 2023 | 8.800 | 8.800 | 7.650 | 7.665 | 6,258 | -1.25(-13.97%) |
| May 01, 2023 | 9.060 | 9.060 | 8.910 | 8.910 | 10,090 | -0.19(-2.09%) |
| Apr 28, 2023 | 9.070 | 9.100 | 9.070 | 9.100 | 4,764 | -0.10(-1.09%) |
| Apr 21, 2023 | 9.200 | 50 | +0.00(+0.00%) | |||
| Apr 20, 2023 | 9.200 | 9.200 | 9.200 | 9.200 | 4,870 | +0.00(+0.00%) |
| Apr 19, 2023 | 9.200 | 9.200 | 9.200 | 9.200 | 4,500 | +0.20(+2.22%) |
| Apr 14, 2023 | 9.000 | 0 | -0.50(-5.26%) | |||
| Apr 12, 2023 | 9.500 | 0 | +0.50(+5.56%) | |||
| Apr 11, 2023 | 9.000 | 9.000 | 9.000 | 9.000 | 3,255 | +0.14(+1.58%) |
| Apr 10, 2023 | 8.750 | 8.860 | 8.750 | 8.860 | 4,950 | -0.40(-4.32%) |
| Apr 04, 2023 | 9.260 | 0 | -0.05(-0.54%) | |||
| Apr 03, 2023 | 9.310 | 9.310 | 9.310 | 9.310 | 500 | +0.00(+0.00%) |
| Mar 31, 2023 | 9.530 | 9.530 | 9.310 | 9.310 | 2,980 | -0.09(-0.96%) |
| Mar 30, 2023 | 9.400 | 9.400 | 9.400 | 9.400 | 5,376 | +0.00(+0.00%) |
| Mar 29, 2023 | 9.350 | 9.400 | 9.350 | 9.400 | 495 | +0.05(+0.53%) |
| Mar 28, 2023 | 9.160 | 9.350 | 9.160 | 9.350 | 17,448 | +0.19(+2.07%) |
| Mar 27, 2023 | 9.150 | 9.160 | 9.150 | 9.160 | 436 | +0.14(+1.55%) |
| Mar 24, 2023 | 9.310 | 9.310 | 9.020 | 9.020 | 8,200 | -0.38(-4.04%) |
| Mar 23, 2023 | 9.610 | 9.610 | 9.250 | 9.400 | 13,100 | -0.49(-4.95%) |
| Mar 22, 2023 | 9.700 | 9.890 | 9.700 | 9.890 | 1,921 | +0.28(+2.91%) |
| Mar 20, 2023 | 9.610 | 0 | -0.21(-2.13%) | |||
| Mar 16, 2023 | 9.819 | 18 | -0.07(-0.72%) | |||
| Mar 15, 2023 | 9.160 | 9.890 | 9.100 | 9.890 | 7,150 | +0.49(+5.21%) |
| Mar 13, 2023 | 9.400 | 50 | -1.42(-13.12%) | |||
| Mar 10, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 100 | -0.13(-1.19%) |
| Mar 09, 2023 | 11.15 | 11.15 | 10.95 | 10.95 | 12,295 | -0.55(-4.78%) |
| Mar 07, 2023 | 11.50 | 0 | -0.05(-0.43%) | |||
| Mar 06, 2023 | 11.07 | 11.55 | 11.07 | 11.55 | 420 | +0.00(+0.00%) |
| Mar 03, 2023 | 11.45 | 11.55 | 11.45 | 11.55 | 3,375 | +0.01(+0.09%) |
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.