First Capital Bancshares Inc (PK) (FCPB)
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 | 0 | 10.95 | 10.95 | 10.95 | 100 | 10.95 | CS |
| 4 | 1.15 | 11.7346938776 | 9.8 | 10.95 | 9.78 | 1175 | 10.09674221 | CS |
| 12 | 1.38 | 14.4200626959 | 9.57 | 10.95 | 9.35 | 1505 | 9.7809742 | CS |
| 26 | 1.7 | 18.3783783784 | 9.25 | 10.95 | 8.57 | 1542 | 9.57918017 | CS |
| 52 | 2.87 | 35.5198019802 | 8.08 | 10.95 | 7.99 | 1465 | 9.18957324 | CS |
| 156 | 1.45 | 15.2631578947 | 9.5 | 10.95 | 7.7 | 1599 | 8.60063586 | CS |
| 260 | 4.25 | 63.4328358209 | 6.7 | 10.95 | 5.25 | 2314 | 7.21648209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728076800 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 0 |
| 1727990400 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 0 |
| 1727904000 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 0 |
| 1727817600 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 0 |
| 1727731200 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 0 |
| 1727472000 | 10.95 | 0.5 | 4.78 | 10.95 | 10.95 | 10.95 | 100 |
| 1727386200 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1727299200 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1727212800 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1727126400 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1726867200 | 10.45 | 0.47 | 4.72 | 10 | 10.45 | 9.923 | 1300 |
| 1726781220 | 9.9789999 | 0.18 | 1.83 | 9.78 | 10 | 9.78 | 4373 |
| 1726694520 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1726608120 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1726521720 | 9.8 | 0.02 | 0.20 | 9.8 | 9.8 | 9.8 | 100 |
| 1726262640 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1726176240 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1726089840 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1726003440 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1725917040 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1725657840 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1725571440 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1725485040 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 100 |
| 1725398400 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1725052800 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1724966400 | 9.78 | 0.08 | 0.82 | 9.78 | 9.78 | 9.78 | 100 |
| 1724880480 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1724794080 | 9.7 | -0.08 | -0.82 | 9.7 | 9.7 | 9.7 | 1000 |
| 1724707740 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1724448540 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1724362140 | 9.78 | 0 | 0.00 | 9.7 | 9.78 | 9.7 | 200 |
| 1724275620 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1724189220 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1724102820 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1723843620 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1723757220 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1723670820 | 9.78 | -0.02 | -0.20 | 9.78 | 9.78 | 9.78 | 100 |
| 1723584600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1723498200 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1723239000 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1723152600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1723066200 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1722979800 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1722893340 | 9.8 | 0.1 | 1.03 | 9.8 | 9.8 | 9.8 | 200 |
| 1722634140 | 9.7 | 0.05 | 0.52 | 9.7 | 9.7 | 9.7 | 200 |
| 1722547380 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1722460980 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1722374580 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1722288180 | 9.65 | -0.1 | -1.03 | 9.7 | 9.7 | 9.65 | 8500 |
| 1722028800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1721942400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.35 | 9100 |
| 1721856540 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1721770140 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1721683740 | 9.75 | 0.2 | 2.09 | 9.75 | 9.75 | 9.75 | 100 |
| 1721424540 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1721338140 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1721251740 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1721165340 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1721078940 | 9.55 | -0.02 | -0.21 | 9.55 | 9.55 | 9.55 | 1000 |
| 1720819200 | 9.57 | 0.02 | 0.21 | 9.57 | 9.57 | 9.57 | 623 |
| 1720733340 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1720646940 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1720560540 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 3100 |
| 1720473840 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1720214640 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 3000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
