Dark

FCSC
First Cap Sec Corp
stock NASDAQ

Inactive

Dec 12, 2019

3.00USD0.000%(0.00)151,144

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-12	2.9900	3.0050	2.9900	3.0000	0.000%	151,144	0.000%
2019-12-11	2.9900	3.0000	2.9900	3.0000	+0.334%	53,750	0.000%
2019-12-10	2.9900	3.0000	2.9900	2.9900	-0.333%	7,931	+0.334%
2019-12-09	2.9900	3.0100	2.9900	3.0000	+0.334%	248,327	0.000%
2019-12-06	2.9900	3.0000	2.9900	2.9900	0.000%	23,385	+0.334%
2019-12-05	2.9900	3.0000	2.9900	2.9900	0.000%	116,103	+0.334%
2019-12-04	2.9950	3.0000	2.9900	2.9900	0.000%	7,434	+0.334%
2019-12-03	2.9900	3.0000	2.9900	2.9900	-0.333%	57,070	+0.334%
2019-12-02	2.9900	3.0000	2.9900	3.0000	0.000%	47,450	0.000%
2019-11-29	3.0000	3.0000	2.9900	3.0000	+0.334%	33,549	0.000%
2019-11-27	2.9900	3.0000	2.9900	2.9900	-0.167%	96,114	+0.334%
2019-11-26	2.9800	3.0000	2.9800	2.9950	+0.503%	117,202	+0.167%
2019-11-25	2.9700	2.9900	2.9700	2.9800	-0.334%	30,487	+0.671%
2019-11-22	2.9900	2.9900	2.9800	2.9900	0.000%	408,748	+0.334%
2019-11-21	2.9800	2.9900	2.9800	2.9900	+0.336%	82,325	+0.334%
2019-11-20	2.9800	2.9900	2.9800	2.9800	0.000%	50,220	+0.671%
2019-11-19	2.9900	2.9900	2.9800	2.9800	0.000%	14,350	+0.671%
2019-11-18	2.9800	2.9900	2.9800	2.9800	-0.334%	27,864	+0.671%
2019-11-15	2.9800	2.9900	2.9800	2.9900	+0.336%	52,376	+0.334%
2019-11-14	2.9800	2.9900	2.9800	2.9800	0.000%	30,132	+0.671%
2019-11-13	2.9900	2.9900	2.9800	2.9800	-0.318%	16,142	+0.671%
2019-11-12	2.9850	2.9900	2.9800	2.9895	+0.151%	4,385	+0.351%
2019-11-11	2.9800	2.9900	2.9800	2.9850	0.000%	23,086	+0.503%
2019-11-08	2.9800	2.9900	2.9800	2.9850	+0.168%	12,081	+0.503%
2019-11-07	2.9800	2.9900	2.9800	2.9800	0.000%	9,017	+0.671%
2019-11-06	2.9700	2.9900	2.9700	2.9800	0.000%	8,122	+0.671%
2019-11-05	2.9900	2.9900	2.9800	2.9800	-0.334%	17,551	+0.671%
2019-11-04	2.9800	2.9900	2.9800	2.9900	+0.168%	13,592	+0.334%
2019-11-01	2.9900	2.9900	2.9800	2.9850	-0.167%	35,520	+0.503%
2019-10-31	2.9700	2.9900	2.9700	2.9900	+0.673%	100,628	+0.334%
2019-10-30	2.9600	2.9800	2.9600	2.9700	0.000%	25,734	+1.010%
2019-10-29	2.9700	2.9800	2.9601	2.9700	+0.338%	44,567	+1.010%
2019-10-28	2.9600	2.9700	2.9600	2.9600	0.000%	38,511	+1.351%
2019-10-25	2.9600	2.9700	2.9600	2.9600	0.000%	19,697	+1.351%
2019-10-24	2.9600	2.9700	2.9600	2.9600	0.000%	19,199	+1.351%
2019-10-23	2.9635	2.9700	2.9600	2.9600	0.000%	11,477	+1.351%
2019-10-22	2.9500	2.9700	2.9500	2.9600	0.000%	23,685	+1.351%
2019-10-21	2.9600	2.9700	2.9600	2.9600	0.000%	93,829	+1.351%
2019-10-18	2.9600	2.9700	2.9600	2.9600	0.000%	8,381	+1.351%
2019-10-17	2.9600	2.9700	2.9600	2.9600	-0.337%	27,188	+1.351%
2019-10-16	2.9700	2.9700	2.9600	2.9700	0.000%	27,370	+1.010%
2019-10-15	2.9700	2.9800	2.9600	2.9700	0.000%	44,770	+1.010%
2019-10-14	2.9600	2.9800	2.9600	2.9700	0.000%	44,895	+1.010%
2019-10-11	2.9700	2.9700	2.9600	2.9700	+0.338%	17,863	+1.010%
2019-10-10	2.9600	2.9800	2.9600	2.9600	0.000%	100,082	+1.351%
2019-10-09	2.9600	2.9700	2.9600	2.9600	-0.337%	30,914	+1.351%
2019-10-08	2.9600	2.9700	2.9550	2.9700	0.000%	380,732	+1.010%
2019-10-07	2.9700	2.9800	2.9600	2.9700	0.000%	90,350	+1.010%
2019-10-04	2.9600	2.9700	2.9600	2.9700	0.000%	32,324	+1.010%
2019-10-03	2.9800	2.9800	2.9600	2.9700	+0.338%	51,724	+1.010%
2019-10-02	2.9600	2.9800	2.9600	2.9600	-0.337%	80,934	+1.351%
2019-10-01	2.9800	2.9800	2.9600	2.9700	+0.338%	40,429	+1.010%
2019-09-30	2.9700	2.9700	2.9600	2.9600	-0.337%	41,274	+1.351%
2019-09-27	2.9600	2.9800	2.9500	2.9700	0.000%	167,988	+1.010%
2019-09-26	2.9500	2.9700	2.9500	2.9700	+0.338%	72,903	+1.010%
2019-09-25	2.9600	2.9700	2.9500	2.9600	0.000%	189,839	+1.351%
2019-09-24	2.9300	2.9600	2.9300	2.9600	+1.024%	107,272	+1.351%
2019-09-23	2.9600	2.9600	2.9252	2.9300	-1.014%	107,322	+2.389%
2019-09-20	2.9200	2.9600	2.9200	2.9600	+1.370%	251,618	+1.351%
2019-09-19	2.9200	2.9300	2.9150	2.9200	0.000%	155,947	+2.740%
2019-09-18	2.9300	2.9300	2.9100	2.9200	-0.341%	101,724	+2.740%
2019-09-17	2.9100	2.9300	2.9100	2.9300	0.000%	408,412	+2.389%
2019-09-16	2.9300	2.9300	2.9100	2.9300	+0.342%	717,631	+2.389%
2019-09-13	2.9200	2.9500	2.9100	2.9200	+59.563%	3,865,696	+2.740%
2019-09-12	1.8500	1.9000	1.8300	1.8300	-2.660%	249,672	+63.934%
2019-09-11	1.8500	1.9100	1.8409	1.8800	+1.075%	53,149	+59.574%
2019-09-10	1.8900	1.8900	1.8100	1.8600	-1.064%	20,954	+61.290%
2019-09-09	1.8100	1.8800	1.8100	1.8800	+2.732%	10,233	+59.574%
2019-09-06	1.8500	1.8835	1.8100	1.8300	-2.660%	33,950	+63.934%
2019-09-05	1.8300	1.8800	1.8000	1.8800	+1.113%	26,382	+59.574%
2019-09-04	1.8800	1.8954	1.8400	1.8593	-0.572%	28,418	+61.351%
2019-09-03	1.9300	1.9300	1.8593	1.8700	-2.604%	16,880	+60.428%
2019-08-30	1.9000	1.9300	1.8950	1.9200	+1.053%	29,613	+56.250%
2019-08-29	1.8800	1.9300	1.8800	1.9000	+0.780%	65,378	+57.895%
2019-08-28	1.8500	1.8916	1.8250	1.8853	+2.184%	22,714	+59.126%
2019-08-27	1.8700	1.9200	1.8300	1.8450	-1.862%	83,160	+62.602%
2019-08-26	1.8800	1.8907	1.8598	1.8800	+1.075%	23,668	+59.574%
2019-08-23	1.9000	1.9400	1.8500	1.8600	-1.587%	27,740	+61.290%
2019-08-22	1.9000	1.9500	1.8350	1.8900	+0.532%	94,169	+58.730%
2019-08-21	1.8900	1.9285	1.8800	1.8800	-1.053%	54,167	+59.574%
2019-08-20	1.9000	1.9100	1.8700	1.9000	+1.064%	40,471	+57.895%
2019-08-19	1.8300	1.9497	1.8137	1.8800	+3.297%	90,413	+59.574%
2019-08-16	1.8200	1.8664	1.7603	1.8200	+1.111%	92,326	+64.835%
2019-08-15	1.8000	1.9000	1.7700	1.8000	+2.564%	149,424	+66.667%
2019-08-14	1.7600	1.8100	1.7550	1.7550	-1.955%	36,835	+70.940%
2019-08-13	1.7500	1.8000	1.7400	1.7900	+2.874%	49,417	+67.598%
2019-08-12	1.7600	1.7800	1.7000	1.7400	0.000%	40,104	+72.414%
2019-08-09	1.7858	1.7858	1.7000	1.7400	-0.571%	46,795	+72.414%
2019-08-08	1.7800	1.8400	1.7500	1.7500	0.000%	51,086	+71.429%
2019-08-07	1.7900	1.8200	1.7200	1.7500	-1.685%	49,287	+71.429%
2019-08-06	1.8000	1.8150	1.7200	1.7800	-1.111%	30,368	+68.539%
2019-08-05	1.8200	1.8400	1.7600	1.8000	-1.099%	45,922	+66.667%
2019-08-02	1.8300	1.8499	1.8100	1.8200	-1.622%	27,731	+64.835%
2019-08-01	1.8800	1.8950	1.8300	1.8500	0.000%	28,114	+62.162%
2019-07-31	1.9200	1.9300	1.8500	1.8500	-4.145%	34,677	+62.162%
2019-07-30	1.8900	1.9700	1.8900	1.9300	-0.515%	33,910	+55.440%
2019-07-29	1.8200	1.9700	1.8000	1.9400	+5.435%	124,500	+54.639%
2019-07-26	1.8300	1.8500	1.8200	1.8400	-0.541%	31,763	+63.043%
2019-07-25	1.8600	1.8800	1.8300	1.8500	+1.648%	12,251	+62.162%
2019-07-24	1.8100	1.8400	1.8100	1.8200	0.000%	56,562	+64.835%
2019-07-23	1.8200	1.8300	1.7800	1.8200	-1.087%	25,649	+64.835%
2019-07-22	1.8000	1.8400	1.8000	1.8400	+2.222%	36,077	+63.043%
2019-07-19	1.8200	1.8500	1.7800	1.8000	-1.639%	38,919	+66.667%
2019-07-18	1.8500	1.8600	1.8200	1.8300	-1.081%	30,339	+63.934%
2019-07-17	1.8600	1.9000	1.8400	1.8500	-1.596%	43,031	+62.162%
2019-07-16	1.8700	1.8800	1.8500	1.8800	+0.535%	62,746	+59.574%
2019-07-15	1.8500	1.8800	1.8500	1.8700	+1.081%	32,643	+60.428%
2019-07-12	1.8400	1.8761	1.8308	1.8500	+0.543%	29,155	+62.162%
2019-07-11	1.8300	1.8500	1.8152	1.8400	-0.541%	25,353	+63.043%
2019-07-10	1.8615	1.8700	1.8103	1.8500	-1.070%	22,042	+62.162%
2019-07-09	1.8500	1.8800	1.8400	1.8700	+2.186%	28,627	+60.428%
2019-07-08	1.8800	1.8900	1.8300	1.8300	-3.684%	19,620	+63.934%
2019-07-05	1.8200	1.9000	1.8200	1.9000	+3.261%	40,408	+57.895%
2019-07-03	1.8600	1.8800	1.8200	1.8400	-0.541%	90,009	+63.043%
2019-07-02	1.8935	1.9000	1.8500	1.8500	-2.632%	14,713	+62.162%
2019-07-01	1.9100	1.9290	1.8400	1.9000	0.000%	30,458	+57.895%
2019-06-28	1.8799	1.9200	1.8700	1.9000	+1.604%	35,041	+57.895%
2019-06-27	1.8829	1.9250	1.8600	1.8700	+0.538%	18,441	+60.428%
2019-06-26	1.9300	1.9400	1.8500	1.8600	-2.618%	78,557	+61.290%
2019-06-25	1.9500	1.9800	1.9100	1.9100	-3.046%	39,501	+57.068%
2019-06-24	1.9900	1.9900	1.9464	1.9700	-1.005%	20,096	+52.284%
2019-06-21	2.0000	2.0000	1.9135	1.9900	+1.015%	24,609	+50.754%
2019-06-20	2.0100	2.0300	1.9400	1.9700	-2.475%	31,304	+52.284%
2019-06-19	1.9300	2.0300	1.9100	2.0200	+1.508%	48,641	+48.515%
2019-06-18	1.9900	2.0200	1.8700	1.9900	0.000%	93,947	+50.754%
2019-06-17	2.0000	2.0300	1.9600	1.9900	+1.531%	44,501	+50.754%
2019-06-14	1.9900	2.0700	1.9600	1.9600	-2.488%	45,919	+53.061%
2019-06-13	1.9800	2.0200	1.8900	2.0100	+3.608%	73,250	+49.254%
2019-06-12	1.9200	1.9596	1.8801	1.9400	+1.042%	30,122	+54.639%
2019-06-11	1.8900	1.9200	1.8700	1.9200	+0.524%	36,523	+56.250%
2019-06-10	1.9000	1.9400	1.8701	1.9100	+0.526%	52,446	+57.068%
2019-06-07	1.8900	1.9300	1.8400	1.9000	+1.604%	68,175	+57.895%
2019-06-06	1.9400	1.9900	1.8500	1.8700	-5.076%	116,549	+60.428%
2019-06-05	1.9700	2.0000	1.9001	1.9700	+0.510%	44,739	+52.284%
2019-06-04	1.8800	1.9700	1.8200	1.9600	+5.094%	138,237	+53.061%
2019-06-03	1.8900	1.8900	1.8301	1.8650	-0.798%	139,495	+60.858%
2019-05-31	1.9800	1.9800	1.8500	1.8800	-5.051%	172,133	+59.574%
2019-05-30	1.9700	2.1200	1.9400	1.9800	-4.348%	446,306	+51.515%
2019-05-29	2.2000	2.2100	1.9000	2.0700	+10.695%	2,788,400	+44.928%
2019-05-28	1.8500	1.9201	1.8100	1.8700	-0.267%	66,725	+60.428%
2019-05-24	1.8000	1.9000	1.8000	1.8750	+1.902%	42,678	+60.000%
2019-05-23	1.9500	1.9800	1.7206	1.8400	-6.599%	121,208	+63.043%
2019-05-22	1.9200	2.1000	1.9101	1.9700	+2.604%	29,875	+52.284%
2019-05-21	1.9200	1.9600	1.8500	1.9200	-0.518%	86,666	+56.250%
2019-05-20	2.0000	2.0100	1.9100	1.9300	-3.015%	90,642	+55.440%
2019-05-17	1.9200	2.0000	1.9000	1.9900	+3.916%	102,367	+50.754%
2019-05-16	2.0600	2.0931	1.8959	1.9150	-7.129%	225,695	+56.658%
2019-05-15	2.0400	2.1300	2.0100	2.0620	+1.078%	220,988	+45.490%
2019-05-14	2.1000	2.1138	2.0000	2.0400	-0.971%	109,920	+47.059%
2019-05-13	2.1300	2.1700	2.0200	2.0600	-3.286%	158,995	+45.631%
2019-05-10	2.2200	2.2501	2.0904	2.1300	-5.333%	110,241	+40.845%
2019-05-09	2.2800	2.3100	2.1447	2.2500	-1.316%	56,971	+33.333%
2019-05-08	2.3100	2.3400	2.2145	2.2800	-1.299%	62,575	+31.579%
2019-05-07	2.3300	2.3800	2.2800	2.3100	0.000%	142,839	+29.870%
2019-05-06	2.1700	2.3500	2.1500	2.3100	+3.125%	193,249	+29.870%
2019-05-03	2.2300	2.2800	2.2100	2.2400	+0.901%	73,297	+33.929%
2019-05-02	2.1900	2.2799	2.1900	2.2200	+0.539%	213,031	+35.135%
2019-05-01	2.3100	2.3695	2.1900	2.2081	-3.996%	228,300	+35.863%
2019-04-30	2.2900	2.4051	2.2900	2.3000	0.000%	123,863	+30.435%
2019-04-29	2.4500	2.4700	2.2837	2.3000	-6.504%	251,484	+30.435%
2019-04-26	2.4500	2.5500	2.4200	2.4600	+2.075%	234,712	+21.951%
2019-04-25	2.3200	2.5400	2.3000	2.4100	+5.240%	572,506	+24.481%
2019-04-24	2.2600	2.4000	2.1548	2.2900	+3.153%	402,103	+31.004%
2019-04-23	2.0600	2.2850	2.0600	2.2200	+8.293%	425,362	+35.135%
2019-04-22	2.2200	2.2200	2.0200	2.0500	-8.482%	488,384	+46.341%
2019-04-18	2.2700	2.3600	2.2100	2.2400	-0.885%	1,146,119	+33.929%
2019-04-17	2.0500	2.3700	2.0100	2.2600	+2.262%	961,308	+32.743%
2019-04-16	2.4800	2.4800	2.1900	2.2100	-12.992%	2,200,718	+35.747%
2019-04-15	2.8000	3.2400	2.4600	2.5400	+42.697%	31,371,420	+18.110%
2019-04-12	1.9100	1.9200	1.7600	1.7800	-6.806%	303,715	+68.539%
2019-04-11	1.9900	1.9900	1.8500	1.9100	-3.046%	186,632	+57.068%
2019-04-10	2.0400	2.0900	1.9500	1.9700	-3.431%	149,201	+52.284%
2019-04-09	2.0300	2.0900	1.9952	2.0400	-1.544%	102,842	+47.059%
2019-04-08	2.0000	2.1000	2.0000	2.0720	+3.600%	194,092	+44.788%
2019-04-05	1.9800	2.0300	1.9100	2.0000	+1.010%	154,877	+50.000%
2019-04-04	1.9500	2.0000	1.8600	1.9800	+1.538%	129,543	+51.515%
2019-04-03	1.8600	1.9800	1.8500	1.9500	+4.839%	184,789	+53.846%
2019-04-02	1.9100	1.9300	1.8400	1.8600	-1.587%	253,641	+61.290%
2019-04-01	1.9300	1.9400	1.8400	1.8900	-2.073%	257,243	+58.730%
2019-03-29	2.0400	2.0400	1.8400	1.9300	-3.015%	525,767	+55.440%
2019-03-28	1.8800	2.1800	1.8800	1.9900	+7.568%	949,059	+50.754%
2019-03-27	2.0400	2.2400	1.8200	1.8500	-26.000%	2,704,962	+62.162%
2019-03-26	2.4500	2.5800	2.2500	2.5000	+3.306%	1,550,419	+20.000%
2019-03-25	2.5000	2.5718	2.3000	2.4200	-3.200%	663,450	+23.967%
2019-03-22	2.5300	2.6200	2.3301	2.5000	-1.186%	607,209	+20.000%
2019-03-21	2.2800	2.5400	2.1000	2.5300	+7.660%	1,382,866	+18.577%
2019-03-20	2.2500	3.2800	2.1200	2.3500	+19.289%	8,615,659	+27.660%
2019-03-19	1.8900	1.9900	1.8600	1.9700	+7.065%	244,205	+52.284%
2019-03-18	1.9100	2.0300	1.8342	1.8400	-3.158%	134,097	+63.043%
2019-03-15	1.8600	1.9500	1.8100	1.9000	+1.604%	99,430	+57.895%
2019-03-14	1.7800	1.9200	1.7800	1.8700	+6.857%	79,270	+60.428%
2019-03-13	2.0298	2.0300	1.7100	1.7500	-13.793%	649,198	+71.429%
2019-03-12	2.0401	2.0900	2.0100	2.0300	-0.976%	174,460	+47.783%
2019-03-11	2.0357	2.1200	2.0300	2.0500	-0.952%	83,574	+46.341%
2019-03-08	2.0100	2.1296	2.0100	2.0697	-0.014%	124,691	+44.949%
2019-03-07	2.0600	2.1400	1.9598	2.0700	-0.072%	108,673	+44.928%
2019-03-06	2.2400	2.2400	2.0500	2.0715	-5.021%	61,142	+44.823%
2019-03-05	2.1900	2.2500	2.1801	2.1810	-0.411%	78,817	+37.552%
2019-03-04	2.1900	2.3500	2.1400	2.1900	-2.623%	88,168	+36.986%
2019-03-01	2.1199	2.2600	2.1199	2.2490	+7.095%	200,228	+33.393%
2019-02-28	2.0500	2.1300	2.0500	2.1000	+1.927%	61,282	+42.857%
2019-02-27	2.0000	2.0800	2.0000	2.0603	+3.533%	49,789	+45.610%
2019-02-26	2.0000	2.0160	1.9432	1.9900	-0.995%	53,364	+50.754%
2019-02-25	1.9500	2.0500	1.9500	2.0100	+4.145%	108,726	+49.254%
2019-02-22	1.9500	2.0299	1.9300	1.9300	-1.026%	45,805	+55.440%
2019-02-21	1.9300	2.0300	1.8700	1.9500	+0.515%	89,711	+53.846%
2019-02-20	2.0500	2.0500	1.9400	1.9400	-4.433%	60,867	+54.639%
2019-02-19	2.0300	2.1696	2.0200	2.0300	0.000%	75,834	+47.783%
2019-02-15	2.1600	2.2500	2.0200	2.0300	-5.581%	288,797	+47.783%
2019-02-14	1.8900	2.2000	1.8900	2.1500	+9.694%	715,443	+39.535%
2019-02-13	1.9700	1.9700	1.8854	1.9600	-0.508%	14,954	+53.061%
2019-02-12	1.9500	1.9800	1.8100	1.9700	+1.546%	66,950	+52.284%
2019-02-11	2.0000	2.0000	1.9000	1.9400	+3.191%	40,494	+54.639%
2019-02-08	1.8600	1.9400	1.8200	1.8800	-0.529%	37,612	+59.574%
2019-02-07	1.8400	1.8900	1.6300	1.8900	+1.613%	71,441	+58.730%
2019-02-06	1.8600	1.9000	1.8360	1.8600	-0.535%	24,067	+61.290%
2019-02-05	1.9000	1.9200	1.8668	1.8700	-2.599%	30,042	+60.428%
2019-02-04	1.8774	1.9400	1.8774	1.9199	+3.220%	38,561	+56.258%
2019-02-01	1.9600	1.9952	1.8300	1.8600	-5.584%	102,547	+61.290%
2019-01-31	1.9500	2.0000	1.9300	1.9700	0.000%	36,290	+52.284%
2019-01-30	1.9598	2.0000	1.9400	1.9700	-1.005%	19,445	+52.284%
2019-01-29	1.9400	2.0200	1.8900	1.9900	+1.216%	80,369	+50.754%
2019-01-28	1.9105	1.9700	1.9001	1.9661	+2.401%	20,732	+52.586%
2019-01-25	1.9200	1.9600	1.9000	1.9200	-0.518%	56,057	+56.250%
2019-01-24	1.9100	1.9600	1.8693	1.9300	+2.116%	26,229	+55.440%
2019-01-23	1.9600	1.9600	1.8400	1.8900	-3.077%	26,252	+58.730%
2019-01-22	2.0200	2.0200	1.9300	1.9500	-3.465%	41,664	+53.846%
2019-01-18	2.0300	2.1400	1.9600	2.0200	+1.000%	217,510	+48.515%
2019-01-17	2.0100	2.0800	1.9774	2.0000	-0.990%	108,015	+50.000%
2019-01-16	1.9200	2.0200	1.8800	2.0200	+6.316%	191,736	+48.515%
2019-01-15	1.9100	1.9600	1.8701	1.9000	-1.042%	27,855	+57.895%
2019-01-14	1.9100	2.0000	1.8600	1.9200	+1.587%	116,372	+56.250%
2019-01-11	1.9400	1.9800	1.8300	1.8900	-1.563%	75,904	+58.730%
2019-01-10	1.8800	1.9900	1.8250	1.9200	+3.784%	252,988	+56.250%
2019-01-09	1.8100	1.9189	1.8100	1.8500	+5.114%	95,860	+62.162%
2019-01-08	1.8000	1.9300	1.6271	1.7600	-2.222%	123,618	+70.455%
2019-01-07	1.7000	1.8200	1.6600	1.8000	+4.651%	579,508	+66.667%
2019-01-04	1.7100	1.7200	1.6600	1.7200	-1.149%	36,939	+74.419%
2019-01-03	1.6500	1.7400	1.5900	1.7400	+5.455%	516,902	+72.414%
2019-01-02	1.4900	1.6715	1.4900	1.6500	+10.000%	30,526	+81.818%
2018-12-31	1.5000	1.5900	1.4500	1.5000	0.000%	144,489	+100.000%
2018-12-28	1.5555	1.6000	1.4600	1.5000	-4.459%	105,104	+100.000%
2018-12-27	1.5200	1.6153	1.4700	1.5700	+0.641%	69,259	+91.083%
2018-12-26	1.5700	1.6000	1.4698	1.5600	+0.645%	38,051	+92.308%
2018-12-24	1.5400	1.6600	1.5000	1.5500	+3.333%	49,669	+93.548%
2018-12-21	1.7752	1.7900	1.4800	1.5000	-16.201%	115,750	+100.000%
2018-12-20	1.8500	1.9000	1.7200	1.7900	-2.186%	78,526	+67.598%
2018-12-19	1.8800	1.9600	1.8101	1.8300	-3.684%	56,938	+63.934%
2018-12-18	1.9200	1.9900	1.8500	1.9000	+1.064%	67,240	+57.895%
2018-12-17	1.9800	2.0200	1.8794	1.8800	-6.000%	83,845	+59.574%
2018-12-14	1.9500	2.0699	1.9400	2.0000	+0.508%	33,717	+50.000%
2018-12-13	2.0200	2.0900	1.9600	1.9899	-1.490%	39,808	+50.761%
2018-12-12	1.9800	2.0800	1.9100	2.0200	+3.061%	50,143	+48.515%
2018-12-11	1.9300	2.0500	1.9100	1.9600	-0.508%	754,796	+53.061%
2018-12-10	1.9700	2.0400	1.8650	1.9700	0.000%	49,422	+52.284%
2018-12-07	2.0400	2.0900	1.9521	1.9700	-2.475%	53,216	+52.284%
2018-12-06	2.1000	2.1200	2.0200	2.0200	-3.810%	20,758	+48.515%
2018-12-04	2.0800	2.2200	2.0100	2.1000	0.000%	172,607	+42.857%
2018-12-03	2.1500	2.2100	2.1000	2.1000	-0.943%	32,358	+42.857%
2018-11-30	2.1100	2.1700	2.0810	2.1200	+0.952%	57,026	+41.509%
2018-11-29	2.1200	2.1250	2.0500	2.1000	+1.088%	48,563	+42.857%
2018-11-28	2.0400	2.1589	2.0400	2.0774	+2.842%	54,926	+44.411%
2018-11-27	2.1000	2.1200	2.0000	2.0200	-2.885%	134,013	+48.515%
2018-11-26	2.1500	2.1500	2.0000	2.0800	-1.887%	24,638	+44.231%
2018-11-23	2.0900	2.1200	2.0600	2.1200	+1.435%	94,661	+41.509%
2018-11-21	2.0400	2.1200	2.0400	2.0900	+1.456%	19,744	+43.541%
2018-11-20	1.9701	2.0700	1.9700	2.0600	+4.569%	55,738	+45.631%
2018-11-19	2.0500	2.1599	1.9400	1.9700	-4.831%	50,368	+52.284%
2018-11-16	2.0400	2.1581	2.0347	2.0700	0.000%	105,672	+44.928%
2018-11-15	2.0000	2.0900	1.9400	2.0700	+1.970%	56,094	+44.928%
2018-11-14	2.0200	2.0500	1.8782	2.0300	+2.010%	171,990	+47.783%
2018-11-13	2.0100	2.0899	1.9500	1.9900	+2.577%	70,167	+50.754%
2018-11-12	2.1800	2.1900	1.9350	1.9400	-9.767%	66,754	+54.639%
2018-11-09	2.2300	2.2600	2.1000	2.1500	-4.867%	76,199	+39.535%
2018-11-08	2.2400	2.2700	2.2300	2.2600	+0.893%	35,194	+32.743%
2018-11-07	2.2500	2.2900	2.2211	2.2400	+0.448%	75,646	+33.929%
2018-11-06	2.2500	2.2800	2.2054	2.2300	-0.446%	69,643	+34.529%
2018-11-05	2.2400	2.2700	2.2056	2.2400	+0.448%	74,589	+33.929%
2018-11-02	2.1300	2.2500	2.1257	2.2300	+5.189%	83,789	+34.529%
2018-11-01	2.1100	2.2100	2.0942	2.1200	+0.236%	172,179	+41.509%
2018-10-31	2.1400	2.1800	2.0700	2.1150	-0.700%	144,745	+41.844%
2018-10-30	1.9139	2.1400	1.9139	2.1299	+8.117%	209,331	+40.852%
2018-10-29	1.9390	1.9900	1.9001	1.9700	+1.546%	185,505	+52.284%
2018-10-26	1.9300	2.0000	1.9000	1.9400	-0.513%	120,199	+54.639%
2018-10-25	1.9700	2.0200	1.8600	1.9500	0.000%	437,681	+53.846%
2018-10-24	2.0300	2.0400	1.9100	1.9500	-3.465%	259,666	+53.846%
2018-10-23	1.9600	2.0900	1.9000	2.0200	+2.538%	139,482	+48.515%
2018-10-22	1.8801	2.0300	1.8600	1.9700	+1.026%	195,861	+52.284%
2018-10-19	2.0300	2.0800	1.8500	1.9500	-2.010%	80,428	+53.846%
2018-10-18	2.0500	2.1000	1.9600	1.9900	-0.995%	50,895	+50.754%
2018-10-17	1.9500	2.0800	1.9196	2.0100	+2.030%	116,992	+49.254%
2018-10-16	1.9200	2.0100	1.8400	1.9700	+3.684%	372,161	+52.284%
2018-10-15	1.8700	2.0401	1.8700	1.9000	+2.703%	166,089	+57.895%
2018-10-12	1.9200	1.9900	1.8500	1.8500	-2.632%	217,408	+62.162%
2018-10-11	1.9800	2.0200	1.8430	1.9000	-5.000%	245,191	+57.895%
2018-10-10	2.1400	2.2000	2.0000	2.0000	-6.103%	230,976	+50.000%
2018-10-09	2.1800	2.2000	2.1000	2.1300	-2.294%	177,636	+40.845%
2018-10-08	2.2500	2.2500	2.1000	2.1800	-1.357%	103,489	+37.615%
2018-10-05	2.2001	2.2600	2.1692	2.2100	-0.897%	77,501	+35.747%
2018-10-04	2.2528	2.3400	2.1400	2.2300	-1.762%	107,743	+34.529%
2018-10-03	2.2400	2.3700	2.1000	2.2700	+0.889%	127,851	+32.159%
2018-10-02	2.2100	2.2700	2.0900	2.2500	+1.810%	146,421	+33.333%
2018-10-01	2.3500	2.4400	2.1300	2.2100	-6.356%	238,001	+35.747%
2018-09-28	2.3500	2.4400	2.3201	2.3600	+0.430%	241,439	+27.119%
2018-09-27	2.3200	2.3700	2.3000	2.3499	+1.727%	105,878	+27.665%
2018-09-26	2.2200	2.3700	2.2200	2.3100	+4.054%	328,731	+29.870%
2018-09-25	2.3800	2.6000	2.2000	2.2200	-3.896%	1,190,912	+35.135%
2018-09-24	2.1600	2.4188	2.1300	2.3100	+6.944%	949,092	+29.870%
2018-09-21	2.2400	2.2500	2.1600	2.1600	-2.262%	151,272	+38.889%
2018-09-20	2.1900	2.2700	2.1410	2.2100	+0.913%	72,190	+35.747%
2018-09-19	2.1400	2.2200	2.1000	2.1900	+1.389%	197,138	+36.986%
2018-09-18	2.1000	2.2000	2.0800	2.1600	+2.857%	75,420	+38.889%
2018-09-17	2.0200	2.1600	2.0100	2.1000	+4.478%	60,410	+42.857%
2018-09-14	2.2000	2.2500	2.0000	2.0100	-9.050%	275,015	+49.254%
2018-09-13	2.2300	2.3000	2.1710	2.2100	-1.339%	159,216	+35.747%
2018-09-12	2.2000	2.3300	2.1500	2.2400	+2.283%	274,369	+33.929%
2018-09-11	2.0500	2.2500	2.0200	2.1900	+6.829%	310,825	+36.986%
2018-09-10	2.0100	2.0900	1.9500	2.0500	+5.128%	141,765	+46.341%
2018-09-07	2.0700	2.1300	1.9110	1.9500	-6.699%	220,055	+53.846%
2018-09-06	2.1500	2.1791	2.0300	2.0900	-3.687%	285,345	+43.541%
2018-09-05	2.3400	2.4500	2.1000	2.1700	+1.250%	1,086,033	+38.249%
2018-09-04	1.9700	2.1500	1.9700	2.1432	+8.242%	317,586	+39.978%
2018-08-31	1.9500	2.0000	1.9500	1.9800	-0.503%	58,041	+51.515%
2018-08-30	1.9700	2.0100	1.9400	1.9900	0.000%	57,313	+50.754%
2018-08-29	1.9400	2.0200	1.9100	1.9900	+2.051%	79,496	+50.754%
2018-08-28	1.9500	1.9800	1.9200	1.9500	-0.256%	34,065	+53.846%
2018-08-27	1.9700	1.9800	1.8900	1.9550	+0.256%	115,910	+53.453%
2018-08-24	1.9700	2.0000	1.9196	1.9500	-1.015%	47,644	+53.846%
2018-08-23	1.9700	2.0300	1.9069	1.9700	-1.005%	66,757	+52.284%
2018-08-22	1.9800	2.0700	1.9100	1.9900	+2.051%	74,058	+50.754%
2018-08-21	1.9100	2.0800	1.9100	1.9500	+1.563%	80,639	+53.846%
2018-08-20	1.9800	2.0051	1.9000	1.9200	-4.478%	74,582	+56.250%
2018-08-17	2.0100	2.0300	1.9800	2.0100	-0.985%	44,447	+49.254%
2018-08-16	2.0400	2.0800	1.9699	2.0300	-0.971%	78,225	+47.783%
2018-08-15	2.0800	2.0800	1.9703	2.0499	-0.490%	50,346	+46.349%
2018-08-14	2.1100	2.1600	2.0400	2.0600	-2.830%	75,412	+45.631%
2018-08-13	2.1000	2.3483	2.0100	2.1200	+0.952%	70,387	+41.509%
2018-08-10	1.9800	2.1000	1.9500	2.1000	+6.599%	129,322	+42.857%
2018-08-09	1.7500	2.1000	1.7500	1.9700	+5.914%	218,032	+52.284%
2018-08-08	1.9300	2.0600	1.8000	1.8600	-3.125%	100,496	+61.290%
2018-08-07	1.8800	2.0000	1.8800	1.9200	+0.524%	66,733	+56.250%
2018-08-06	1.9700	1.9900	1.8500	1.9100	-2.551%	93,947	+57.068%
2018-08-03	2.0000	2.0500	1.8900	1.9600	-1.010%	86,257	+53.061%
2018-08-02	2.0900	2.0900	1.9100	1.9800	-2.941%	118,365	+51.515%
2018-08-01	1.9700	2.0800	1.9000	2.0400	+4.082%	51,756	+47.059%
2018-07-31	1.8700	2.0000	1.8003	1.9600	+2.618%	219,830	+53.061%
2018-07-30	2.1700	2.1700	1.8500	1.9100	-9.048%	546,275	+57.068%
2018-07-27	2.2600	2.3200	2.0500	2.1000	-6.667%	274,475	+42.857%
2018-07-26	2.1700	2.3300	2.1500	2.2500	+3.211%	167,029	+33.333%
2018-07-25	2.1700	2.2000	2.1300	2.1800	+1.395%	192,103	+37.615%
2018-07-24	2.2600	2.3300	2.1300	2.1500	-4.444%	284,339	+39.535%
2018-07-23	2.3300	2.3499	2.2200	2.2500	-3.846%	202,021	+33.333%
2018-07-20	2.2800	2.3400	2.2284	2.3400	+3.084%	64,392	+28.205%
2018-07-19	2.2600	2.3550	2.2000	2.2700	-0.439%	83,041	+32.159%
2018-07-18	2.2600	2.3600	2.1300	2.2800	+0.885%	337,221	+31.579%
2018-07-17	2.3600	2.4500	2.2000	2.2600	-5.042%	567,948	+32.743%
2018-07-16	2.4900	2.5100	2.3500	2.3800	-4.800%	272,251	+26.050%
2018-07-13	2.5000	2.5500	2.4100	2.5000	-0.398%	418,976	+20.000%
2018-07-12	2.4300	2.5600	2.3881	2.5100	+3.292%	416,391	+19.522%
2018-07-11	2.4700	2.5199	2.4100	2.4300	-2.800%	293,851	+23.457%
2018-07-10	2.5000	2.6300	2.4900	2.5000	-0.398%	348,027	+20.000%
2018-07-09	2.5300	2.6100	2.4800	2.5100	0.000%	405,213	+19.522%
2018-07-06	2.5300	2.6400	2.4700	2.5100	-1.569%	346,737	+19.522%
2018-07-05	2.5000	2.7300	2.4500	2.5500	+2.000%	290,933	+17.647%
2018-07-03	2.5100	2.5500	2.3550	2.5000	-0.398%	227,736	+20.000%
2018-07-02	2.6000	2.6000	2.4200	2.5100	-7.209%	543,462	+19.522%
2018-06-29	2.8500	2.8500	2.6100	2.7050	-4.417%	202,921	+10.906%
2018-06-28	2.6800	2.8692	2.5100	2.8300	+5.993%	306,229	+6.007%
2018-06-27	2.8300	2.8900	2.6100	2.6700	-5.654%	429,414	+12.360%
2018-06-26	3.1100	3.1186	2.8001	2.8300	-9.585%	719,166	+6.007%

document.getElementById("hDQr8q").onerror = function(){this.style.display='none';}; .dark-mode .Ygqvzh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ygqvzh{ color: #333333; background-color: white; border: 2px solid #333333; }FCSCFirst Cap Sec Corpstock NASDAQ

FCSC
First Cap Sec Corp
stock NASDAQ