Other OTC - Delayed Quote USD

1st Capital Bancorp (FISB)

10.85 +0.40 (+3.83%)
At close: May 17 at 3:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 10.50 10.85 10.50 10.85 10.85 5,900
May 16, 2024 10.30 10.45 10.05 10.45 10.45 6,900
May 15, 2024 10.40 10.40 10.40 10.40 10.40 -
May 14, 2024 10.40 10.40 10.40 10.40 10.40 -
May 13, 2024 10.40 10.40 10.40 10.40 10.40 -
May 10, 2024 10.40 10.40 10.40 10.40 10.40 -
May 9, 2024 10.30 10.40 10.30 10.40 10.40 5,000
May 8, 2024 10.30 10.30 10.30 10.30 10.30 -
May 7, 2024 10.30 10.30 10.30 10.30 10.30 -
May 6, 2024 10.30 10.30 10.30 10.30 10.30 -
May 3, 2024 10.35 10.49 10.30 10.30 10.30 10,500
May 2, 2024 10.25 10.34 10.25 10.34 10.34 600
May 1, 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 9, 2024 10.81 11.00 10.81 11.00 11.00 8,200
Apr 8, 2024 10.85 11.00 10.85 11.00 11.00 11,700
Apr 5, 2024 11.00 11.00 11.00 11.00 11.00 -
Apr 4, 2024 11.00 11.00 11.00 11.00 11.00 -
Apr 3, 2024 10.85 11.00 10.81 11.00 11.00 2,800
Apr 2, 2024 11.15 11.15 11.15 11.15 11.15 -
Apr 1, 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 8, 2024 11.35 11.35 11.35 11.35 11.35 -
Mar 7, 2024 11.35 11.35 11.35 11.35 11.35 -
Mar 6, 2024 11.23 11.35 11.23 11.35 11.35 600
Mar 5, 2024 11.10 11.35 11.00 11.35 11.35 8,100
Mar 4, 2024 11.02 11.25 11.02 11.25 11.25 400
Mar 1, 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 9, 2024 11.28 11.28 11.28 11.28 11.28 -
Feb 8, 2024 11.20 11.28 11.20 11.28 11.28 8,400
Feb 7, 2024 11.20 11.27 11.20 11.27 11.27 200
Feb 6, 2024 11.35 11.35 11.25 11.25 11.25 84,100
Feb 5, 2024 11.35 11.35 11.35 11.35 11.35 700
Feb 2, 2024 11.33 11.33 11.33 11.33 11.33 -
Feb 1, 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 9, 2024 11.85 11.85 11.85 11.85 11.85 -
Jan 8, 2024 11.85 11.85 11.85 11.85 11.85 -
Jan 5, 2024 11.69 11.85 11.10 11.85 11.85 12,700
Jan 4, 2024 11.69 11.90 11.69 11.85 11.85 11,200
Jan 3, 2024 11.84 11.84 11.84 11.84 11.84 500
Jan 2, 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
Dec 8, 2023 9.95 9.95 9.95 9.95 9.95 -
Dec 7, 2023 9.95 9.95 9.95 9.95 9.95 -
Dec 6, 2023 9.77 9.95 9.71 9.95 9.95 3,300
Dec 5, 2023 10.05 10.05 10.05 10.05 10.05 -
Dec 4, 2023 9.85 10.05 9.77 10.05 10.05 3,500
Dec 1, 2023 10.00 10.00 10.00 10.00 10.00 -
Nov 30, 2023 10.00 10.00 10.00 10.00 10.00 -
Nov 29, 2023 10.00 10.00 10.00 10.00 10.00 -
Nov 28, 2023 9.95 10.00 9.85 10.00 10.00 500
Nov 27, 2023 9.95 9.95 9.95 9.95 9.95 500
Nov 24, 2023 9.95 9.95 9.95 9.95 9.95 -
Nov 22, 2023 9.95 9.95 9.95 9.95 9.95 -
Nov 21, 2023 9.95 9.95 9.95 9.95 9.95 2,500
Nov 20, 2023 10.04 10.04 10.04 10.04 10.04 100
Nov 17, 2023 10.00 10.00 10.00 10.00 10.00 -
Nov 16, 2023 10.00 10.00 10.00 10.00 10.00 1,400
Nov 15, 2023 10.00 10.00 10.00 10.00 10.00 300
Nov 14, 2023 10.00 10.00 9.95 10.00 10.00 6,700
Nov 13, 2023 9.85 9.85 9.85 9.85 9.85 -
Nov 10, 2023 9.85 9.85 9.85 9.85 9.85 -
Nov 9, 2023 9.85 9.85 9.85 9.85 9.85 -
Nov 8, 2023 9.81 9.85 9.81 9.85 9.85 4,900
Nov 7, 2023 9.81 9.95 9.81 9.95 9.95 2,100
Nov 6, 2023 9.95 9.95 9.95 9.95 9.95 -
Nov 3, 2023 9.95 9.95 9.95 9.95 9.95 -
Nov 2, 2023 9.95 9.95 9.95 9.95 9.95 -
Nov 1, 2023 9.81 9.95 9.81 9.95 9.95 400
Oct 31, 2023 9.95 9.95 9.95 9.95 9.95 -
Oct 30, 2023 9.95 9.95 9.95 9.95 9.95 -
Oct 27, 2023 9.95 9.95 9.95 9.95 9.95 -
Oct 26, 2023 9.95 9.95 9.95 9.95 9.95 -
Oct 25, 2023 9.95 9.95 9.95 9.95 9.95 -
Oct 24, 2023 9.66 9.95 9.66 9.95 9.95 1,600
Oct 23, 2023 9.66 9.95 9.66 9.95 9.95 400
Oct 20, 2023 9.90 9.90 9.90 9.90 9.90 -
Oct 19, 2023 9.66 9.90 9.66 9.90 9.90 1,100
Oct 18, 2023 9.83 9.83 9.83 9.83 9.83 -
Oct 17, 2023 9.81 9.83 9.40 9.83 9.83 11,700
Oct 16, 2023 9.81 9.81 9.81 9.81 9.81 100
Oct 13, 2023 9.95 9.95 9.90 9.90 9.90 4,800
Oct 12, 2023 9.97 9.97 9.97 9.97 9.97 -
Oct 11, 2023 9.97 9.97 9.97 9.97 9.97 -
Oct 10, 2023 9.97 9.97 9.97 9.97 9.97 -
Oct 9, 2023 9.97 9.97 9.97 9.97 9.97 -
Oct 6, 2023 9.97 9.97 9.97 9.97 9.97 -
Oct 5, 2023 9.85 9.97 9.75 9.97 9.97 3,700
Oct 4, 2023 9.90 9.97 9.80 9.97 9.97 800
Oct 3, 2023 10.10 10.10 9.85 9.90 9.90 4,400
Oct 2, 2023 10.10 10.10 10.10 10.10 10.10 1,000
Sep 29, 2023 10.12 10.12 10.12 10.12 10.12 -
Sep 28, 2023 10.10 10.12 10.10 10.12 10.12 4,800
Sep 27, 2023 10.20 10.20 10.20 10.20 10.20 -
Sep 26, 2023 10.30 10.30 10.20 10.20 10.20 5,200
Sep 25, 2023 10.30 10.30 10.30 10.30 10.30 -
Sep 22, 2023 10.30 10.30 10.30 10.30 10.30 -
Sep 21, 2023 10.30 10.30 10.30 10.30 10.30 400
Sep 20, 2023 10.33 10.33 10.33 10.33 10.33 -
Sep 19, 2023 10.33 10.33 10.33 10.33 10.33 -
Sep 18, 2023 10.33 10.33 10.33 10.33 10.33 -
Sep 15, 2023 10.33 10.33 10.33 10.33 10.33 100
Sep 14, 2023 10.25 10.30 10.25 10.30 10.30 1,600
Sep 13, 2023 9.80 10.30 9.80 10.30 10.30 800
Sep 12, 2023 10.27 10.27 10.27 10.27 10.27 -
Sep 11, 2023 10.25 10.27 10.25 10.27 10.27 1,700
Sep 8, 2023 10.30 10.30 10.25 10.25 10.25 500
Sep 7, 2023 10.35 10.35 10.35 10.35 10.35 -
Sep 6, 2023 10.35 10.35 10.35 10.35 10.35 -
Sep 5, 2023 10.35 10.35 10.35 10.35 10.35 -
Sep 1, 2023 10.35 10.35 10.35 10.35 10.35 -
Aug 31, 2023 10.35 10.35 10.35 10.35 10.35 200
Aug 30, 2023 10.35 10.35 10.35 10.35 10.35 -
Aug 29, 2023 10.35 10.35 10.35 10.35 10.35 -
Aug 28, 2023 10.35 10.35 10.35 10.35 10.35 -
Aug 25, 2023 10.35 10.35 10.35 10.35 10.35 100
Aug 24, 2023 10.06 10.06 10.06 10.06 10.06 -
Aug 23, 2023 10.06 10.06 10.06 10.06 10.06 -
Aug 22, 2023 10.06 10.06 10.06 10.06 10.06 -
Aug 21, 2023 10.06 10.06 10.06 10.06 10.06 100
Aug 18, 2023 10.06 10.06 10.06 10.06 10.06 -
Aug 17, 2023 10.06 10.06 10.06 10.06 10.06 300
Aug 16, 2023 10.05 10.05 10.05 10.05 10.05 -
Aug 15, 2023 10.05 10.05 10.05 10.05 10.05 500
Aug 14, 2023 10.00 10.00 10.00 10.00 10.00 -
Aug 11, 2023 10.00 10.00 10.00 10.00 10.00 -
Aug 10, 2023 10.00 10.00 10.00 10.00 10.00 -
Aug 9, 2023 10.00 10.00 10.00 10.00 10.00 -
Aug 8, 2023 10.00 10.00 10.00 10.00 10.00 -
Aug 7, 2023 10.00 10.00 10.00 10.00 10.00 -
Aug 4, 2023 10.00 10.00 10.00 10.00 10.00 -
Aug 3, 2023 10.00 10.00 10.00 10.00 10.00 6,600
Aug 2, 2023 10.00 10.00 10.00 10.00 10.00 1,000
Aug 1, 2023 10.00 10.00 10.00 10.00 10.00 100
Jul 31, 2023 10.00 10.00 10.00 10.00 10.00 1,300
Jul 28, 2023 9.99 9.99 9.99 9.99 9.99 9,000
Jul 27, 2023 9.55 9.55 9.55 9.55 9.55 -
Jul 26, 2023 9.55 9.55 9.55 9.55 9.55 -
Jul 25, 2023 9.55 9.55 9.55 9.55 9.55 -
Jul 24, 2023 9.55 9.55 9.55 9.55 9.55 200
Jul 21, 2023 9.52 10.00 9.52 9.52 9.52 2,800
Jul 20, 2023 9.54 9.54 9.52 9.52 9.52 10,600
Jul 19, 2023 9.75 9.75 9.75 9.75 9.75 -
Jul 18, 2023 9.75 9.75 9.75 9.75 9.75 -
Jul 17, 2023 9.35 9.75 9.35 9.75 9.75 500
Jul 14, 2023 9.40 9.40 9.40 9.40 9.40 -
Jul 13, 2023 9.27 9.40 9.27 9.40 9.40 2,200
Jul 12, 2023 9.22 9.50 9.22 9.50 9.50 300
Jul 11, 2023 9.15 9.15 9.15 9.15 9.15 100
Jul 10, 2023 9.15 9.15 9.15 9.15 9.15 200
Jul 7, 2023 9.15 9.15 9.11 9.11 9.11 2,100
Jul 6, 2023 9.06 9.06 9.06 9.06 9.06 100
Jul 5, 2023 9.05 9.05 9.05 9.05 9.05 1,000
Jul 3, 2023 8.99 9.00 8.99 9.00 9.00 6,300
Jun 30, 2023 8.90 8.90 8.90 8.90 8.90 -
Jun 29, 2023 8.90 8.90 8.85 8.90 8.90 14,400
Jun 28, 2023 8.85 8.85 8.85 8.85 8.85 1,400
Jun 27, 2023 8.70 8.85 8.70 8.85 8.85 53,000
Jun 26, 2023 8.65 8.70 8.65 8.70 8.70 5,800
Jun 23, 2023 8.67 8.67 8.67 8.67 8.67 200
Jun 22, 2023 8.66 8.66 8.66 8.66 8.66 3,500
Jun 21, 2023 8.26 8.26 8.26 8.26 8.26 -
Jun 20, 2023 8.70 8.70 8.26 8.26 8.26 1,600
Jun 16, 2023 8.60 8.60 8.60 8.60 8.60 400
Jun 15, 2023 8.59 8.59 8.58 8.59 8.59 3,100
Jun 14, 2023 8.31 8.63 8.11 8.63 8.63 3,300
Jun 13, 2023 8.61 8.61 8.31 8.61 8.61 4,200
Jun 12, 2023 8.57 8.57 8.57 8.57 8.57 -
Jun 9, 2023 8.57 8.57 8.57 8.57 8.57 200
Jun 8, 2023 8.55 8.55 8.55 8.55 8.55 -
Jun 7, 2023 8.55 8.55 8.55 8.55 8.55 100
Jun 6, 2023 8.50 8.50 8.41 8.50 8.50 6,400
Jun 5, 2023 9.00 9.00 8.36 8.36 8.36 2,600
Jun 2, 2023 8.60 8.66 8.60 8.66 8.66 500
Jun 1, 2023 8.26 8.30 8.26 8.30 8.30 3,500
May 31, 2023 8.25 8.25 8.25 8.25 8.25 -
May 30, 2023 8.37 8.37 8.25 8.25 8.25 12,000
May 26, 2023 8.37 8.37 8.36 8.36 8.36 300
May 25, 2023 8.31 8.31 8.31 8.31 8.31 -
May 24, 2023 8.31 8.31 8.31 8.31 8.31 -
May 23, 2023 8.31 8.31 8.31 8.31 8.31 800
May 22, 2023 8.25 8.25 8.25 8.25 8.25 -
May 19, 2023 8.25 8.25 8.25 8.25 8.25 1,700
May 18, 2023 8.11 8.11 8.11 8.11 8.11 -

Related Tickers

PVBK Pacific Valley Bancorp
8.15
+1.75%
 
CRZY Crazy Woman Creek Bancorp Incorporated
21.00
+0.96%
 
MLGF Malaga Financial Corporation
22.94
+1.30%
 
QNBC QNB Corp.
23.25
0.00%
 
PBNK Pinnacle Bank
15.90
-0.63%
 
EXSR Exchange Bank (Santa Rosa, CA)
101.00
+1.00%
 
FSBC Five Star Bancorp
23.41
+2.50%
 
OPBK OP Bancorp
10.08
+0.60%
 
PDLB Ponce Financial Group, Inc.
8.78
+0.69%
 
HTBK Heritage Commerce Corp
8.50
+1.07%