OTC Markets OTCPK - Delayed Quote USD

First Capital Bancshares, Inc. (FCPB)

10.12

0.00

(0.00%)

At close: April 21 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 21, 2025	10.12	10.12	10.12	10.12	10.12	-
Apr 17, 2025	10.12	10.12	10.12	10.12	10.12	100
Apr 16, 2025	10.13	10.13	10.13	10.13	10.13	-
Apr 15, 2025	10.13	10.13	10.13	10.13	10.13	-
Apr 14, 2025	10.13	10.13	10.13	10.13	10.13	-
Apr 11, 2025	10.13	10.13	10.13	10.13	10.13	-
Apr 10, 2025	10.13	10.13	10.13	10.13	10.13	-
Apr 9, 2025	10.13	10.13	10.13	10.13	10.13	-
Apr 8, 2025	10.13	10.13	10.13	10.13	10.13	-
Apr 7, 2025	10.13	10.13	10.13	10.13	10.13	-
Apr 4, 2025	10.19	10.19	10.13	10.13	10.13	400
Apr 3, 2025	10.13	10.13	10.13	10.13	10.13	-
Apr 2, 2025	10.13	10.13	10.13	10.13	10.13	-
Apr 1, 2025	10.13	10.13	10.13	10.13	10.13	-
Mar 31, 2025	10.13	10.13	10.13	10.13	10.13	-
Mar 28, 2025	10.13	10.13	10.13	10.13	10.13	-
Mar 27, 2025	10.13	10.13	10.13	10.13	10.13	-
Mar 26, 2025	10.13	10.13	10.13	10.13	10.13	-
Mar 25, 2025	10.13	10.13	10.13	10.13	10.13	1,000
Mar 24, 2025	10.14	10.14	10.14	10.14	10.14	-
Mar 21, 2025	10.14	10.14	10.14	10.14	10.14	-
Mar 20, 2025	10.14	10.14	10.14	10.14	10.14	100
Mar 19, 2025	10.12	10.12	10.12	10.12	10.12	-
Mar 18, 2025	10.12	10.12	10.12	10.12	10.12	-
Mar 17, 2025	10.12	10.12	10.12	10.12	10.12	300
Mar 14, 2025	10.30	10.30	10.30	10.30	10.30	-
Mar 13, 2025	10.30	10.30	10.30	10.30	10.30	-
Mar 12, 2025	10.30	10.30	10.30	10.30	10.30	100
Mar 11, 2025	10.12	10.12	10.12	10.12	10.12	-
Mar 10, 2025	10.11	10.12	10.11	10.12	10.12	400
Mar 7, 2025	10.11	10.11	10.11	10.11	10.11	100
Mar 6, 2025	10.32	10.32	10.10	10.10	10.10	800
Mar 5, 2025	10.32	10.32	10.32	10.32	10.32	-
Mar 4, 2025	10.32	10.32	10.32	10.32	10.32	-
Mar 3, 2025	10.32	10.32	10.32	10.32	10.32	-
Feb 28, 2025	10.32	10.32	10.32	10.32	10.32	300
Feb 27, 2025	10.40	10.40	10.40	10.40	10.40	-
Feb 26, 2025	10.40	10.40	10.40	10.40	10.40	-
Feb 25, 2025	10.40	10.40	10.40	10.40	10.40	-
Feb 24, 2025	10.40	10.40	10.40	10.40	10.40	-
Feb 21, 2025	10.40	10.40	10.40	10.40	10.40	-
Feb 20, 2025	10.40	10.40	10.40	10.40	10.40	-
Feb 19, 2025	10.40	10.40	10.40	10.40	10.40	-
Feb 18, 2025	10.40	10.40	10.40	10.40	10.40	-
Feb 14, 2025	10.40	10.40	10.40	10.40	10.40	-
Feb 13, 2025	10.40	10.40	10.40	10.40	10.40	-
Feb 12, 2025	10.40	10.40	10.40	10.40	10.40	-
Feb 11, 2025	10.40	10.40	10.40	10.40	10.40	-
Feb 10, 2025	10.40	10.40	10.40	10.40	10.40	-
Feb 7, 2025	10.40	10.40	10.40	10.40	10.40	100
Feb 6, 2025	10.40	10.40	10.40	10.40	10.40	-
Feb 5, 2025	10.50	10.50	10.40	10.40	10.40	500
Feb 4, 2025	10.01	10.01	10.00	10.00	10.00	900
Feb 3, 2025	10.05	10.05	10.05	10.05	10.05	1,000
Jan 31, 2025	10.50	10.50	10.17	10.17	10.17	700
Jan 30, 2025	10.55	10.55	10.50	10.50	10.50	600
Jan 29, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 28, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 27, 2025	11.00	11.00	11.00	11.00	11.00	100
Jan 24, 2025	11.00	11.00	11.00	11.00	11.00	100
Jan 23, 2025	10.81	10.81	10.50	10.50	10.50	2,400
Jan 22, 2025	10.82	10.82	10.82	10.82	10.82	-
Jan 21, 2025	10.82	10.82	10.82	10.82	10.82	100
Jan 17, 2025	11.00	11.00	11.00	11.00	11.00	8,000
Jan 16, 2025	12.00	12.00	11.11	11.11	11.11	2,000
Jan 15, 2025	12.00	12.00	12.00	12.00	12.00	600
Jan 14, 2025	13.00	13.00	12.00	12.00	12.00	2,900
Jan 13, 2025	13.00	13.00	13.00	13.00	13.00	500
Jan 10, 2025	12.75	12.75	12.75	12.75	12.75	100
Jan 8, 2025	13.00	13.00	13.00	13.00	13.00	-
Jan 7, 2025	11.41	14.45	11.41	13.00	13.00	2,300
Jan 6, 2025	11.54	11.54	11.54	11.54	11.54	-
Jan 3, 2025	11.54	11.54	11.54	11.54	11.54	-
Jan 2, 2025	11.54	11.54	11.54	11.54	11.54	-
Dec 31, 2024	11.54	11.54	11.54	11.54	11.54	-
Dec 30, 2024	11.54	11.54	11.54	11.54	11.54	-
Dec 27, 2024	11.54	11.54	11.54	11.54	11.54	-
Dec 26, 2024	11.39	11.80	11.39	11.54	11.54	600
Dec 24, 2024	11.25	11.60	11.25	11.60	11.60	1,000
Dec 23, 2024	11.24	11.24	11.24	11.24	11.24	500
Dec 20, 2024	10.15	10.15	10.15	10.15	10.15	-
Dec 19, 2024	10.15	10.15	10.15	10.15	10.15	-
Dec 18, 2024	10.15	10.15	10.15	10.15	10.15	-
Dec 17, 2024	10.15	10.15	10.15	10.15	10.15	-
Dec 16, 2024	10.15	10.15	10.15	10.15	10.15	-
Dec 13, 2024	10.15	10.15	10.15	10.15	10.15	-
Dec 12, 2024	10.15	10.15	10.15	10.15	10.15	-
Dec 11, 2024	10.15	10.15	10.15	10.15	10.15	-
Dec 10, 2024	10.15	10.15	10.15	10.15	10.15	-
Dec 9, 2024	10.15	10.15	10.15	10.15	10.15	400
Dec 6, 2024	10.15	10.15	10.15	10.15	10.15	-
Dec 5, 2024	10.15	10.15	10.15	10.15	10.15	-
Dec 4, 2024	10.15	10.15	10.15	10.15	10.15	-
Dec 3, 2024	10.15	10.15	10.15	10.15	10.15	-
Dec 2, 2024	10.15	10.15	10.15	10.15	10.15	-
Nov 29, 2024	10.15	10.15	10.15	10.15	10.15	-
Nov 27, 2024	10.15	10.15	10.15	10.15	10.15	-
Nov 26, 2024	10.15	10.15	10.15	10.15	10.15	-
Nov 25, 2024	10.15	10.15	10.15	10.15	10.15	1,400
Nov 22, 2024	10.11	10.11	10.11	10.11	10.11	-
Nov 21, 2024	10.11	10.11	10.11	10.11	10.11	-
Nov 20, 2024	10.11	10.11	10.11	10.11	10.11	-
Nov 19, 2024	10.11	10.11	10.11	10.11	10.11	-
Nov 18, 2024	10.10	10.11	10.10	10.11	10.11	2,200
Nov 15, 2024	10.10	10.10	10.10	10.10	10.10	900
Nov 14, 2024	10.18	10.18	10.18	10.18	10.18	-
Nov 13, 2024	10.18	10.18	10.18	10.18	10.18	-
Nov 12, 2024	10.18	10.20	10.18	10.18	10.18	1,400
Nov 11, 2024	10.20	10.20	10.20	10.20	10.20	-
Nov 8, 2024	10.20	10.20	10.20	10.20	10.20	-
Nov 7, 2024	10.20	10.20	10.20	10.20	10.20	-
Nov 6, 2024	10.20	10.20	10.20	10.20	10.20	-
Nov 5, 2024	10.20	10.20	10.20	10.20	10.20	-
Nov 4, 2024	10.20	10.20	10.20	10.20	10.20	-
Nov 1, 2024	10.20	10.20	10.20	10.20	10.20	-
Oct 31, 2024	10.20	10.20	10.20	10.20	10.20	-
Oct 30, 2024	10.20	10.20	10.20	10.20	10.20	-
Oct 29, 2024	10.20	10.20	10.20	10.20	10.20	600
Oct 28, 2024	10.00	10.00	10.00	10.00	10.00	-
Oct 25, 2024	10.00	10.00	10.00	10.00	10.00	-
Oct 24, 2024	10.00	10.00	10.00	10.00	10.00	-
Oct 23, 2024	10.05	10.05	10.00	10.00	10.00	3,900
Oct 22, 2024	10.00	10.00	10.00	10.00	10.00	-
Oct 21, 2024	10.00	10.00	10.00	10.00	10.00	-
Oct 18, 2024	10.00	10.00	10.00	10.00	10.00	-
Oct 17, 2024	10.00	10.00	10.00	10.00	10.00	-
Oct 16, 2024	10.00	10.00	10.00	10.00	10.00	-
Oct 15, 2024	10.00	10.00	10.00	10.00	10.00	-
Oct 14, 2024	10.01	10.01	10.00	10.00	10.00	300
Oct 11, 2024	10.72	10.72	10.72	10.72	10.72	-
Oct 10, 2024	10.72	10.72	10.72	10.72	10.72	-
Oct 9, 2024	10.72	10.72	10.72	10.72	10.72	100
Oct 8, 2024	10.95	10.95	10.95	10.95	10.95	-
Oct 7, 2024	10.95	10.95	10.95	10.95	10.95	-
Oct 4, 2024	10.95	10.95	10.95	10.95	10.95	-
Oct 3, 2024	10.95	10.95	10.95	10.95	10.95	-
Oct 2, 2024	10.95	10.95	10.95	10.95	10.95	-
Oct 1, 2024	10.95	10.95	10.95	10.95	10.95	-
Sep 30, 2024	10.95	10.95	10.95	10.95	10.95	-
Sep 27, 2024	10.95	10.95	10.95	10.95	10.95	100
Sep 26, 2024	10.45	10.45	10.45	10.45	10.45	-
Sep 25, 2024	10.45	10.45	10.45	10.45	10.45	-
Sep 24, 2024	10.45	10.45	10.45	10.45	10.45	-
Sep 23, 2024	10.45	10.45	10.45	10.45	10.45	-
Sep 20, 2024	10.00	10.45	9.92	10.45	10.45	1,300
Sep 19, 2024	9.78	10.00	9.78	9.98	9.98	4,400
Sep 18, 2024	9.80	9.80	9.80	9.80	9.80	-
Sep 17, 2024	9.80	9.80	9.80	9.80	9.80	-
Sep 16, 2024	9.80	9.80	9.80	9.80	9.80	100
Sep 13, 2024	9.78	9.78	9.78	9.78	9.78	-
Sep 12, 2024	9.78	9.78	9.78	9.78	9.78	-
Sep 11, 2024	9.78	9.78	9.78	9.78	9.78	-
Sep 10, 2024	9.78	9.78	9.78	9.78	9.78	-
Sep 9, 2024	9.78	9.78	9.78	9.78	9.78	-
Sep 6, 2024	9.78	9.78	9.78	9.78	9.78	-
Sep 5, 2024	9.78	9.78	9.78	9.78	9.78	-
Sep 4, 2024	9.78	9.78	9.78	9.78	9.78	100
Sep 3, 2024	9.78	9.78	9.78	9.78	9.78	-
Aug 30, 2024	9.78	9.78	9.78	9.78	9.78	-
Aug 29, 2024	9.78	9.78	9.78	9.78	9.78	100
Aug 28, 2024	9.70	9.70	9.70	9.70	9.70	-
Aug 27, 2024	9.70	9.70	9.70	9.70	9.70	1,000
Aug 26, 2024	9.78	9.78	9.78	9.78	9.78	-
Aug 23, 2024	9.78	9.78	9.78	9.78	9.78	-
Aug 22, 2024	9.70	9.78	9.70	9.78	9.78	200
Aug 21, 2024	9.78	9.78	9.78	9.78	9.78	-
Aug 20, 2024	9.78	9.78	9.78	9.78	9.78	-
Aug 19, 2024	9.78	9.78	9.78	9.78	9.78	-
Aug 16, 2024	9.78	9.78	9.78	9.78	9.78	-
Aug 15, 2024	9.78	9.78	9.78	9.78	9.78	-
Aug 14, 2024	9.78	9.78	9.78	9.78	9.78	100
Aug 13, 2024	9.80	9.80	9.80	9.80	9.80	-
Aug 12, 2024	9.80	9.80	9.80	9.80	9.80	-
Aug 9, 2024	9.80	9.80	9.80	9.80	9.80	-
Aug 8, 2024	9.80	9.80	9.80	9.80	9.80	-
Aug 7, 2024	9.80	9.80	9.80	9.80	9.80	-
Aug 6, 2024	9.80	9.80	9.80	9.80	9.80	-
Aug 5, 2024	9.80	9.80	9.80	9.80	9.80	200
Aug 2, 2024	9.70	9.70	9.70	9.70	9.70	200
Aug 1, 2024	9.65	9.65	9.65	9.65	9.65	-
Jul 31, 2024	9.65	9.65	9.65	9.65	9.65	-
Jul 30, 2024	9.65	9.65	9.65	9.65	9.65	-
Jul 29, 2024	9.70	9.70	9.65	9.65	9.65	8,500
Jul 26, 2024	9.75	9.75	9.75	9.75	9.75	-
Jul 25, 2024	9.75	9.75	9.35	9.75	9.75	9,100
Jul 24, 2024	9.75	9.75	9.75	9.75	9.75	-
Jul 23, 2024	9.75	9.75	9.75	9.75	9.75	-
Jul 22, 2024	9.75	9.75	9.75	9.75	9.75	100
Jul 19, 2024	9.55	9.55	9.55	9.55	9.55	-
Jul 18, 2024	9.55	9.55	9.55	9.55	9.55	-
Jul 17, 2024	9.55	9.55	9.55	9.55	9.55	-
Jul 16, 2024	9.55	9.55	9.55	9.55	9.55	-
Jul 15, 2024	9.55	9.55	9.55	9.55	9.55	1,000
Jul 12, 2024	9.57	9.57	9.57	9.57	9.57	600
Jul 11, 2024	9.55	9.55	9.55	9.55	9.55	-
Jul 10, 2024	9.55	9.55	9.55	9.55	9.55	-
Jul 9, 2024	9.55	9.55	9.55	9.55	9.55	3,100
Jul 8, 2024	9.55	9.55	9.55	9.55	9.55	-
Jul 5, 2024	9.55	9.55	9.55	9.55	9.55	3,000
Jul 3, 2024	9.55	9.55	9.55	9.55	9.55	3,000
Jul 2, 2024	9.80	9.80	9.50	9.50	9.50	2,100
Jul 1, 2024	9.80	9.80	9.80	9.80	9.80	5,000
Jun 28, 2024	9.80	9.80	9.80	9.80	9.80	500
Jun 27, 2024	9.82	9.82	9.82	9.82	9.82	-
Jun 26, 2024	9.82	9.82	9.82	9.82	9.82	400
Jun 25, 2024	9.80	9.80	9.80	9.80	9.80	900
Jun 24, 2024	9.80	9.90	9.80	9.90	9.90	1,400
Jun 21, 2024	9.88	9.88	9.80	9.80	9.80	3,000
Jun 20, 2024	9.85	9.85	9.83	9.83	9.83	1,200
Jun 18, 2024	9.85	9.85	9.85	9.85	9.85	900
Jun 17, 2024	9.80	9.85	9.80	9.85	9.85	1,400
Jun 14, 2024	9.98	9.98	9.98	9.98	9.98	500
Jun 13, 2024	9.95	10.00	9.85	9.85	9.85	700
Jun 12, 2024	9.77	9.77	9.77	9.77	9.77	100
Jun 11, 2024	9.77	9.77	9.77	9.77	9.77	-
Jun 10, 2024	9.77	9.77	9.77	9.77	9.77	700
Jun 7, 2024	9.55	9.55	9.55	9.55	9.55	-
Jun 6, 2024	9.55	9.55	9.55	9.55	9.55	-
Jun 5, 2024	9.54	9.55	9.54	9.55	9.55	2,400
Jun 4, 2024	9.43	9.50	9.43	9.50	9.50	4,000
Jun 3, 2024	9.30	9.32	9.30	9.32	9.32	3,500
May 31, 2024	9.25	9.25	9.25	9.25	9.25	-
May 30, 2024	9.23	9.25	9.23	9.25	9.25	900
May 29, 2024	9.25	9.25	9.25	9.25	9.25	-
May 28, 2024	9.17	9.25	9.17	9.25	9.25	700
May 24, 2024	9.16	9.16	9.16	9.16	9.16	-
May 23, 2024	9.15	9.16	9.15	9.16	9.16	300
May 22, 2024	9.15	9.23	9.15	9.23	9.23	600
May 21, 2024	9.05	9.05	9.05	9.05	9.05	-
May 20, 2024	9.05	9.05	9.05	9.05	9.05	-
May 17, 2024	9.05	9.05	9.05	9.05	9.05	-
May 16, 2024	9.05	9.05	9.05	9.05	9.05	100
May 15, 2024	9.00	9.10	9.00	9.02	9.02	2,200
May 14, 2024	8.98	8.98	8.98	8.98	8.98	300
May 13, 2024	8.80	8.80	8.80	8.80	8.80	-
May 10, 2024	8.80	8.80	8.80	8.80	8.80	-
May 9, 2024	8.80	8.80	8.80	8.80	8.80	-
May 8, 2024	8.80	8.80	8.80	8.80	8.80	-
May 7, 2024	8.80	8.80	8.80	8.80	8.80	-
May 6, 2024	8.80	8.80	8.80	8.80	8.80	-
May 3, 2024	8.80	8.80	8.80	8.80	8.80	-
May 2, 2024	8.80	8.80	8.80	8.80	8.80	-
May 1, 2024	8.80	8.80	8.80	8.80	8.80	-
Apr 30, 2024	8.60	8.80	8.60	8.80	8.80	2,900
Apr 29, 2024	8.75	8.75	8.60	8.60	8.60	1,500
Apr 26, 2024	8.57	8.57	8.57	8.57	8.57	-
Apr 25, 2024	8.57	8.57	8.57	8.57	8.57	-
Apr 24, 2024	8.57	8.57	8.57	8.57	8.57	-
Apr 23, 2024	8.57	8.57	8.57	8.57	8.57	-
Apr 22, 2024	8.57	8.57	8.57	8.57	8.57	500

MCBI Mountain Commerce Bancorp, Inc.

20.00

0.00%

BKSC Bank of South Carolina Corporation

13.26

-2.00%

FCAP First Capital, Inc.

40.60

-0.02%

FSUN FirstSun Capital Bancorp

33.54

-1.27%

BGN.MI Banca Generali S.p.A.

46.84

-0.51%

BMED.MI Banca Mediolanum S.p.A.

12.40

-1.82%

BAMI.MI Banco BPM S.p.A.

9.04

-2.52%

BMPS.MI Banca Monte dei Paschi di Siena S.p.A.

6.62

+1.29%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

First Capital Bancshares, Inc. (FCPB)

Related Tickers