1st Capital Bancorp (FISB)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 10.35 | 10.49 | 10.30 | 10.30 | 10.30 | 10,480 |
| May 02, 2024 | 10.25 | 10.34 | 10.25 | 10.34 | 10.34 | 600 |
| May 01, 2024 | 10.25 | 10.34 | 10.15 | 10.34 | 10.34 | 6,400 |
| Apr 30, 2024 | 10.30 | 10.30 | 10.25 | 10.30 | 10.30 | 1,800 |
| Apr 29, 2024 | 10.30 | 10.49 | 10.30 | 10.49 | 10.49 | 6,800 |
| Apr 26, 2024 | 10.35 | 10.50 | 10.30 | 10.50 | 10.50 | 3,000 |
| Apr 25, 2024 | 10.45 | 10.63 | 10.41 | 10.41 | 10.41 | 6,800 |
| Apr 24, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Apr 23, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Apr 22, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Apr 19, 2024 | 10.56 | 10.65 | 10.50 | 10.52 | 10.52 | 4,800 |
| Apr 18, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 17, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 16, 2024 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 1,200 |
| Apr 15, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 12, 2024 | 10.55 | 10.70 | 10.50 | 10.70 | 10.70 | 2,300 |
| Apr 11, 2024 | 10.65 | 10.85 | 10.61 | 10.61 | 10.61 | 1,400 |
| Apr 10, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 09, 2024 | 10.81 | 11.00 | 10.81 | 11.00 | 11.00 | 8,200 |
| Apr 08, 2024 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 11,700 |
| Apr 05, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 04, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 03, 2024 | 10.85 | 11.00 | 10.81 | 11.00 | 11.00 | 2,800 |
| Apr 02, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Apr 01, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Mar 28, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Mar 27, 2024 | 10.85 | 11.15 | 10.85 | 11.15 | 11.15 | 800 |
| Mar 26, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Mar 25, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Mar 22, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Mar 21, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Mar 20, 2024 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 1,400 |
| Mar 19, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Mar 18, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Mar 15, 2024 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | 500 |
| Mar 14, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Mar 13, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Mar 12, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Mar 11, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Mar 08, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Mar 07, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Mar 06, 2024 | 11.23 | 11.35 | 11.23 | 11.35 | 11.35 | 600 |
| Mar 05, 2024 | 11.10 | 11.35 | 11.00 | 11.35 | 11.35 | 8,100 |
| Mar 04, 2024 | 11.02 | 11.25 | 11.02 | 11.25 | 11.25 | 400 |
| Mar 01, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Feb 29, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Feb 28, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Feb 27, 2024 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | 300 |
| Feb 26, 2024 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | 1,600 |
| Feb 23, 2024 | 11.00 | 11.35 | 11.00 | 11.35 | 11.35 | 300 |
| Feb 22, 2024 | 11.00 | 11.45 | 11.00 | 11.35 | 11.35 | 4,200 |
| Feb 21, 2024 | 11.00 | 11.45 | 10.75 | 11.45 | 11.45 | 900 |
| Feb 20, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Feb 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Feb 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Feb 14, 2024 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 600 |
| Feb 13, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Feb 12, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Feb 09, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Feb 08, 2024 | 11.20 | 11.28 | 11.20 | 11.28 | 11.28 | 8,400 |
| Feb 07, 2024 | 11.20 | 11.27 | 11.20 | 11.27 | 11.27 | 200 |
| Feb 06, 2024 | 11.35 | 11.35 | 11.25 | 11.25 | 11.25 | 84,100 |
| Feb 05, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 700 |
| Feb 02, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Feb 01, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Jan 31, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Jan 30, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 2,600 |
| Jan 29, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Jan 26, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 200 |
| Jan 25, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 200 |
| Jan 24, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1,400 |
| Jan 23, 2024 | 11.75 | 11.85 | 11.75 | 11.80 | 11.80 | 700 |
| Jan 22, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Jan 19, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1,000 |
| Jan 18, 2024 | 11.25 | 11.80 | 11.25 | 11.80 | 11.80 | 5,900 |
| Jan 17, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Jan 16, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Jan 12, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Jan 11, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Jan 10, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 100 |
| Jan 09, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Jan 08, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Jan 05, 2024 | 11.69 | 11.85 | 11.10 | 11.85 | 11.85 | 12,700 |
| Jan 04, 2024 | 11.69 | 11.90 | 11.69 | 11.85 | 11.85 | 11,200 |
| Jan 03, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 500 |
| Jan 02, 2024 | 11.80 | 11.84 | 11.80 | 11.84 | 11.84 | 2,200 |
| Dec 29, 2023 | 11.80 | 11.95 | 11.80 | 11.95 | 11.95 | 17,900 |
| Dec 28, 2023 | 11.74 | 11.85 | 11.74 | 11.85 | 11.85 | 36,300 |
| Dec 27, 2023 | 11.65 | 11.69 | 11.65 | 11.69 | 11.69 | 1,600 |
| Dec 26, 2023 | 11.55 | 11.65 | 11.55 | 11.65 | 11.65 | 8,100 |
| Dec 22, 2023 | 11.39 | 11.50 | 10.55 | 11.40 | 11.40 | 8,400 |
| Dec 21, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Dec 20, 2023 | 11.00 | 11.26 | 11.00 | 11.25 | 11.25 | 35,600 |
| Dec 19, 2023 | 10.72 | 11.08 | 10.72 | 11.00 | 11.00 | 4,200 |
| Dec 18, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 700 |
| Dec 15, 2023 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 1,300 |
| Dec 14, 2023 | 9.85 | 10.50 | 9.85 | 10.50 | 10.50 | 12,400 |
| Dec 13, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Dec 12, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Dec 11, 2023 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.