1st Capital Bancorp (QX) (FISB)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 2.5641025641 | 11.7 | 12.25 | 11.7 | 64224 | 11.92672717 | CS |
| 4 | 0.78 | 6.95187165775 | 11.22 | 12.25 | 11.16 | 17960 | 11.79859217 | CS |
| 12 | 1.15 | 10.599078341 | 10.85 | 12.25 | 10.05 | 12803 | 11.48839503 | CS |
| 26 | 0.45 | 3.8961038961 | 11.55 | 12.25 | 10.05 | 10070 | 11.50217791 | CS |
| 52 | 3.35 | 38.7283236994 | 8.65 | 12.25 | 8.65 | 7395 | 11.07072611 | CS |
| 156 | -1.9 | -13.6690647482 | 13.9 | 15.9 | 6.66 | 5978 | 11.76628748 | CS |
| 260 | -4.66 | -27.9711884754 | 16.66 | 16.9 | 6.66 | 6087 | 11.74885391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719437040 | 12 | -0.05 | -0.41 | 11.95 | 12.05 | 11.94 | 77191 |
| 1719350940 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1719264540 | 12.05 | 0.2 | 1.69 | 11.95 | 12.25 | 11.95 | 103916 |
| 1719005220 | 11.85 | 0.1 | 0.85 | 11.72 | 11.95 | 11.72 | 28754 |
| 1718918640 | 11.75 | 0.05 | 0.43 | 11.7 | 11.75 | 11.7 | 60001 |
| 1718746140 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 10000 |
| 1718659500 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1718400300 | 11.7 | 0 | 0.00 | 11.66 | 12.09 | 11.66 | 8187 |
| 1718314140 | 11.7 | 0.05 | 0.43 | 11.7 | 11.7 | 11.7 | 10000 |
| 1718227380 | 11.65 | 0.2 | 1.75 | 11.16 | 12.07 | 11.16 | 15847 |
| 1718141280 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1718054880 | 11.45 | 0.06 | 0.53 | 11.23 | 11.45 | 11.2 | 2281 |
| 1717795800 | 11.39 | 0.04 | 0.35 | 11.28 | 11.39 | 11.2 | 21574 |
| 1717709400 | 11.35 | 0 | 0.00 | 11.36 | 11.5 | 11.25 | 4000 |
| 1717622460 | 11.35 | -0.14 | -1.22 | 11.26 | 11.59 | 11.26 | 6345 |
| 1717536360 | 11.49 | 0.04 | 0.35 | 11.26 | 11.49 | 11.25 | 1332 |
| 1717450140 | 11.45 | -0.04 | -0.35 | 11.36 | 11.45 | 11.25 | 4500 |
| 1717190940 | 11.49 | 0.01 | 0.09 | 11.26 | 11.49 | 11.26 | 2000 |
| 1717104540 | 11.48 | -0.02 | -0.17 | 11.26 | 11.5 | 11.25 | 6525 |
| 1717018020 | 11.5 | 0 | 0.00 | 11.22 | 11.5 | 11.22 | 2102 |
| 1716931740 | 11.5 | 0 | 0.00 | 11.22 | 11.5 | 11.22 | 6086 |
| 1716585840 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 1673 |
| 1716499740 | 11.5 | 0.3 | 2.68 | 11.2 | 11.6 | 11.2 | 75433 |
| 1716412800 | 11.2 | -0.01 | -0.11 | 11.25 | 11.3 | 11.18 | 20940 |
| 1716326940 | 11.2125 | 0.36 | 3.34 | 10.87 | 11.55 | 10.87 | 15500 |
| 1716240180 | 10.85 | 0 | 0.00 | 10.5 | 10.85 | 10.4 | 6158 |
| 1715981340 | 10.85 | 0.4 | 3.83 | 10.5 | 10.85 | 10.5 | 5900 |
| 1715894940 | 10.45 | 0.05 | 0.48 | 10.3 | 10.45 | 10.05 | 6922 |
| 1715808120 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1715721720 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1715635320 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1715376120 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1715289720 | 10.4 | 0.1 | 0.97 | 10.3 | 10.4 | 10.3 | 5000 |
| 1715203740 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1715117340 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1715030940 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1714771740 | 10.3 | -0.04 | -0.39 | 10.35 | 10.49 | 10.3 | 10480 |
| 1714685340 | 10.34 | 0 | 0.00 | 10.25 | 10.34 | 10.25 | 611 |
| 1714598400 | 10.34 | 0.04 | 0.39 | 10.25 | 10.34 | 10.15 | 6358 |
| 1714512600 | 10.3 | -0.19 | -1.81 | 10.3 | 10.3 | 10.25 | 1800 |
| 1714425720 | 10.49 | -0.01 | -0.10 | 10.3 | 10.49 | 10.3 | 6801 |
| 1714166580 | 10.5 | 0.09 | 0.86 | 10.35 | 10.5 | 10.3 | 3026 |
| 1714080300 | 10.41 | -0.11 | -1.05 | 10.45 | 10.63 | 10.41 | 6825 |
| 1713993900 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
| 1713907500 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
| 1713821100 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
| 1713561900 | 10.52 | -0.18 | -1.68 | 10.56 | 10.65 | 10.5 | 4772 |
| 1713475740 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1713389340 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1713302940 | 10.7 | 0 | 0.00 | 10.5 | 10.7 | 10.5 | 1208 |
| 1713216360 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1712957160 | 10.7 | 0.09 | 0.85 | 10.55 | 10.7 | 10.5 | 2300 |
| 1712870760 | 10.61 | -0.39 | -3.55 | 10.65 | 10.85 | 10.61 | 1403 |
| 1712784540 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1712698140 | 11 | 0 | 0.00 | 10.81 | 11 | 10.81 | 8212 |
| 1712611200 | 11 | 0 | 0.00 | 10.85 | 11 | 10.85 | 11700 |
| 1712352300 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1712265900 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1712179500 | 11 | -0.15 | -1.35 | 10.85 | 11 | 10.81 | 2826 |
| 1712092980 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 0 |
| 1712006580 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 0 |
| 1711660980 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 0 |
| 1711574580 | 11.15 | -0.05 | -0.45 | 10.85 | 11.15 | 10.85 | 846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
