Dark

FCPB
FIRST CAPITAL BNCSHS SC
stock OTC

EOD

Aug 5, 2026

13.49USD0.000%(0.00)300

Pre-market

0.00USD-100.000%(-13.49)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	13.4900	13.4900	13.4900	13.49000	0.000%	300	0.000%
2026-08-04	13.4900	13.4900	13.4900	13.49000	0.000%	200	0.000%
2026-08-03	13.3900	13.4900	13.3900	13.49000	+0.747%	301	0.000%
2026-07-28	13.3800	13.3900	13.3800	13.39000	+2.213%	311	+0.747%
2026-07-16	13.1001	13.1001	13.1001	13.10010	+0.001%	111	+2.976%
2026-07-14	12.9900	13.1000	12.9900	13.10000	+1.866%	500	+2.977%
2026-07-13	12.8600	12.8600	12.8600	12.86000	+0.078%	200	+4.899%
2026-07-09	12.8200	12.8500	12.8200	12.85000	+0.312%	800	+4.981%
2026-07-08	12.8117	12.8117	12.8000	12.81000	+0.078%	2,285	+5.308%
2026-07-07	12.8000	12.8000	12.8000	12.80000	-0.389%	1,250	+5.391%
2026-07-01	12.8400	12.8500	12.8400	12.85000	+0.571%	5,300	+4.981%
2026-06-25	12.7000	12.7770	12.7000	12.77700	+0.763%	400	+5.580%
2026-06-24	12.6802	12.6802	12.6802	12.68020	+0.716%	200	+6.386%
2026-06-12	12.5900	12.5900	12.5900	12.59000	+0.720%	300	+7.149%
2026-06-10	12.5000	12.5000	12.5000	12.50000	0.000%	122,123	+7.920%
2026-06-09	12.4900	12.5000	12.4900	12.50000	+0.080%	6,000	+7.920%
2026-06-08	12.5300	12.5666	12.4500	12.49000	-0.319%	15,800	+8.006%
2026-06-04	12.5300	12.5300	12.5300	12.53000	-0.792%	400	+7.662%
2026-06-02	12.6300	12.6300	12.6300	12.63000	+0.079%	100	+6.809%
2026-06-01	12.5400	12.6200	12.5400	12.62000	+0.960%	400	+6.894%
2026-05-26	12.5000	12.5000	12.5000	12.50000	0.000%	100	+7.920%
2026-05-22	12.5000	12.5000	12.5000	12.50000	0.000%	400	+7.920%
2026-05-21	12.4500	12.5000	12.4500	12.50000	+0.241%	1,700	+7.920%
2026-05-20	12.3500	12.4700	12.3500	12.47000	+1.218%	7,800	+8.180%
2026-05-19	12.3200	12.3200	12.3200	12.32000	-1.044%	10,000	+9.497%
2026-05-18	12.4500	12.4500	12.4500	12.45000	-0.160%	7,000	+8.353%
2026-05-15	12.4700	12.4700	12.4700	12.47000	+1.382%	480	+8.180%
2026-05-14	12.3000	12.3000	12.3000	12.30000	0.000%	200	+9.675%
2026-05-11	12.3000	12.3000	12.3000	12.30000	-0.806%	1,500	+9.675%
2026-05-06	12.4000	12.4000	12.4000	12.40000	+1.556%	7,000	+8.790%
2026-05-05	12.2100	12.2100	12.2100	12.21000	+0.082%	100	+10.483%
2026-05-04	12.2000	12.2000	12.2000	12.20000	-0.408%	7,800	+10.574%
2026-04-20	12.2500	12.2500	12.2500	12.25000	+0.287%	100	+10.122%
2026-04-16	12.2150	12.2150	12.2150	12.21500	+0.553%	100	+10.438%
2026-04-15	12.1802	12.1802	12.1100	12.14780	-1.298%	400	+11.049%
2026-04-14	12.5575	12.5575	12.3075	12.30750	-0.344%	400	+9.608%
2026-04-13	12.3500	12.3500	12.3500	12.35000	+2.490%	100	+9.231%
2026-04-10	12.0500	12.0500	12.0500	12.05000	-2.508%	500	+11.950%
2026-04-09	12.2300	12.4500	12.2092	12.36000	+3.866%	19,100	+9.142%
2026-04-07	11.9000	11.9000	11.9000	11.90000	-1.653%	701	+13.361%
2026-04-06	12.1100	12.1100	12.1000	12.10000	-0.493%	300	+11.488%
2026-04-01	12.1600	12.1600	12.1600	12.16000	-0.246%	22,000	+10.938%
2026-03-31	12.0500	12.2000	12.0318	12.19000	+2.437%	7,949	+10.664%
2026-03-18	11.9000	11.9000	11.9000	11.90000	+1.105%	8,490	+13.361%
2026-03-13	11.7800	11.8822	11.7700	11.77000	+0.170%	18,155	+14.613%
2026-03-09	11.9300	11.9300	11.7500	11.75000	-2.344%	3,003	+14.809%
2026-02-26	12.0320	12.0320	12.0320	12.03200	-1.377%	200	+12.118%
2026-02-20	12.0700	12.2000	12.0700	12.20000	+1.667%	420	+10.574%
2026-02-17	12.0000	12.0000	12.0000	12.00000	-0.580%	500	+12.417%
2026-02-13	12.0700	12.0700	12.0700	12.07000	+1.258%	414	+11.765%
2026-02-12	11.9200	11.9200	11.9200	11.92000	-1.488%	1,200	+13.171%
2026-02-11	12.1000	12.1000	12.1000	12.10000	+1.574%	400	+11.488%
2026-02-02	12.0400	12.2700	11.9125	11.91250	+2.694%	400	+13.242%
2026-01-28	11.6000	11.6000	11.6000	11.60000	+0.870%	700	+16.293%
2026-01-27	11.4950	11.5000	11.4950	11.50000	+0.877%	4,500	+17.304%
2026-01-26	11.4000	11.4000	11.3800	11.40000	0.000%	12,500	+18.333%
2026-01-23	11.4000	11.4000	11.4000	11.40000	0.000%	2,000	+18.333%
2026-01-22	11.4400	11.4400	11.4000	11.40000	-0.125%	600	+18.333%
2026-01-21	11.5000	11.5000	11.2600	11.41425	-0.746%	1,600	+18.186%
2026-01-20	11.5100	11.5100	11.5000	11.50000	-0.109%	8,076	+17.304%
2026-01-15	11.5125	11.5125	11.5125	11.51250	+0.109%	604	+17.177%
2026-01-09	11.6750	11.7000	11.5000	11.50000	-2.128%	4,960	+17.304%
2026-01-08	11.7500	11.7500	11.6500	11.75000	+0.858%	400	+14.809%
2026-01-07	11.7000	11.7000	11.6500	11.65000	-0.086%	800	+15.794%
2025-12-31	11.6600	11.6600	11.6600	11.66000	-0.342%	600	+15.695%
2025-12-29	11.7415	11.7415	11.7000	11.70000	0.000%	4,200	+15.299%
2025-12-26	11.7500	11.7500	11.7000	11.70000	+0.343%	1,000	+15.299%
2025-12-24	11.7500	11.7500	11.6600	11.66000	-4.348%	2,773	+15.695%
2025-12-15	11.7500	12.1900	11.6600	12.19000	+3.922%	3,470	+10.664%
2025-12-11	11.7300	11.7300	11.7300	11.73000	+0.687%	298	+15.004%
2025-12-05	11.7000	11.7000	11.6500	11.65000	-0.851%	2,000	+15.794%
2025-12-04	11.8000	11.8000	11.7500	11.75000	-0.760%	4,450	+14.809%
2025-11-28	11.8400	11.8400	11.8400	11.84000	+1.631%	1,000	+13.936%
2025-11-24	11.6500	11.6500	11.6500	11.65000	+1.304%	2,100	+15.794%
2025-11-19	11.5000	11.5000	11.5000	11.50000	+0.437%	2,000	+17.304%
2025-11-18	11.4000	11.4500	11.4000	11.45000	+0.175%	1,300	+17.817%
2025-11-17	11.4300	11.4300	11.4300	11.43000	+1.963%	400	+18.023%
2025-11-14	11.5000	11.5000	11.2100	11.21000	-2.691%	5,985	+20.339%
2025-11-13	11.5200	11.5200	11.5200	11.52000	-0.690%	200	+17.101%
2025-11-12	11.5800	11.6000	11.5000	11.60000	+3.571%	1,700	+16.293%
2025-11-11	12.1800	12.1800	11.2000	11.20000	-8.646%	54,915	+20.446%
2025-11-06	12.1404	12.2600	12.1404	12.26000	+4.252%	550	+10.033%
2025-10-29	11.7600	11.7600	11.7600	11.76000	0.000%	100	+14.711%
2025-10-28	11.7700	11.8397	11.7600	11.76000	-1.425%	700	+14.711%
2025-10-24	11.9300	11.9300	11.9300	11.93000	+1.415%	500	+13.076%
2025-10-17	11.7500	11.7636	11.7500	11.76360	-0.054%	1,280	+14.676%
2025-10-16	11.7500	11.7700	11.7500	11.77000	+1.905%	858	+14.613%
2025-10-08	11.5500	11.5500	11.5500	11.55000	+1.090%	1,700	+16.797%
2025-10-07	11.5500	11.5500	11.4255	11.42550	-4.549%	2,600	+18.069%
2025-09-02	11.9600	11.9700	11.9600	11.97000	0.000%	800	+12.698%
2025-08-29	11.6000	11.9700	11.4300	11.97000	-2.206%	1,000	+12.698%
2025-08-25	12.2400	12.2400	12.2400	12.24000	+5.064%	100	+10.212%
2025-08-22	11.6500	11.6500	11.6500	11.65000	-4.820%	500	+15.794%
2025-08-21	11.6500	12.2400	11.6500	12.24000	+2.170%	300	+10.212%
2025-08-20	11.9400	11.9900	11.8600	11.98000	+3.365%	2,900	+12.604%
2025-08-19	11.2900	11.5900	11.2900	11.59000	+5.364%	1,000	+16.393%
2025-08-15	11.0000	11.0000	11.0000	11.00000	+3.286%	6,800	+22.636%
2025-08-08	10.6500	10.6500	10.6500	10.65000	0.000%	4,000	+26.667%
2025-08-04	10.6500	10.6500	10.6500	10.65000	+0.472%	100	+26.667%
2025-08-01	10.6000	10.6000	10.6000	10.60000	0.000%	104	+27.264%
2025-07-31	10.7900	10.7900	10.6000	10.60000	-2.304%	800	+27.264%
2025-07-30	11.0000	11.0000	10.8500	10.85000	-1.721%	400	+24.332%
2025-07-25	11.0400	11.0400	11.0400	11.04000	+0.091%	100	+22.192%
2025-07-24	11.0300	11.0300	11.0300	11.03000	+1.193%	2,200	+22.303%
2025-07-18	10.9000	10.9000	10.9000	10.90000	+0.368%	471	+23.761%
2025-07-17	10.7700	10.8600	10.7700	10.86000	+0.556%	204	+24.217%
2025-07-07	10.8000	10.8000	10.8000	10.80000	+3.053%	400	+24.907%
2025-07-02	10.5000	10.5000	10.4800	10.48000	+0.672%	500	+28.721%
2025-06-30	10.3900	10.8900	10.3900	10.41000	-0.383%	3,700	+29.587%
2025-06-25	10.4500	10.4500	10.4500	10.45000	-4.128%	150	+29.091%
2025-06-09	10.8000	10.9000	10.8000	10.90000	+3.809%	225	+23.761%
2025-06-06	10.5001	10.5001	10.5001	10.50010	+2.141%	100	+28.475%
2025-06-05	10.4100	10.4100	10.2800	10.28000	-2.374%	5,000	+31.226%
2025-05-15	10.5300	10.5300	10.5300	10.53000	+0.381%	250	+28.110%
2025-04-29	10.1200	10.4900	10.0500	10.49000	+3.861%	500	+28.599%
2025-04-25	10.1000	10.1000	10.1000	10.10000	-0.198%	500	+33.564%
2025-04-23	10.1200	10.1200	10.1200	10.12000	+0.198%	500	+33.300%
2025-04-22	10.1000	10.1000	10.1000	10.10000	-0.198%	300	+33.564%
2025-04-17	10.1200	10.1200	10.1200	10.12000	-0.099%	112	+33.300%
2025-04-04	10.1900	10.1900	10.1300	10.13000	0.000%	400	+33.169%
2025-03-25	10.1300	10.1300	10.1300	10.13000	-0.099%	1,000	+33.169%
2025-03-20	10.1400	10.1400	10.1400	10.14000	+0.198%	100	+33.037%
2025-03-17	10.1200	10.1200	10.1200	10.12000	-1.748%	280	+33.300%
2025-03-12	10.3000	10.3000	10.3000	10.30000	+1.779%	100	+30.971%
2025-03-10	10.1100	10.1200	10.1100	10.12000	+0.099%	400	+33.300%
2025-03-07	10.1100	10.1100	10.1100	10.11000	+0.099%	100	+33.432%
2025-03-06	10.3200	10.3200	10.1000	10.10000	-2.132%	750	+33.564%
2025-02-28	10.3200	10.3200	10.3200	10.32000	-0.769%	300	+30.717%
2025-02-07	10.4000	10.4000	10.4000	10.40000	0.000%	100	+29.712%
2025-02-05	10.5000	10.5000	10.4000	10.40000	+4.000%	500	+29.712%
2025-02-04	10.0100	10.0100	10.0000	10.00000	-0.498%	900	+34.900%
2025-02-03	10.0500	10.0500	10.0500	10.05000	-1.180%	1,042	+34.229%
2025-01-31	10.5000	10.5000	10.1700	10.17000	-3.143%	700	+32.645%
2025-01-30	10.5500	10.5500	10.5000	10.50000	-4.545%	600	+28.476%
2025-01-27	11.0000	11.0000	11.0000	11.00000	0.000%	100	+22.636%
2025-01-24	11.0000	11.0000	11.0000	11.00000	+4.762%	100	+22.636%
2025-01-23	10.8100	10.8100	10.5000	10.50000	-2.957%	2,400	+28.476%
2025-01-21	10.8200	10.8200	10.8200	10.82000	-1.636%	100	+24.677%
2025-01-17	11.0000	11.0000	11.0000	11.00000	-0.990%	8,000	+22.636%
2025-01-16	12.0000	12.0000	11.1100	11.11000	-7.417%	2,000	+21.422%
2025-01-15	12.0000	12.0000	12.0000	12.00000	0.000%	600	+12.417%
2025-01-14	13.0000	13.0000	12.0000	12.00000	-7.692%	2,880	+12.417%
2025-01-13	13.0000	13.0000	13.0000	13.00000	+1.961%	500	+3.769%
2025-01-10	12.7500	12.7500	12.7500	12.75000	-1.923%	112	+5.804%
2025-01-07	11.4091	14.4500	11.4091	13.00000	+12.627%	2,270	+3.769%
2024-12-26	11.3925	11.8000	11.3925	11.54250	-0.496%	560	+16.872%
2024-12-24	11.2500	11.6000	11.2500	11.60000	+3.203%	958	+16.293%
2024-12-23	11.2400	11.2400	11.2400	11.24000	+10.739%	500	+20.018%
2024-12-09	10.1500	10.1500	10.1500	10.15000	0.000%	366	+32.906%
2024-11-25	10.1500	10.1500	10.1500	10.15000	+0.396%	1,400	+32.906%
2024-11-18	10.1000	10.1100	10.1000	10.11000	+0.099%	2,200	+33.432%
2024-11-15	10.1000	10.1000	10.1000	10.10000	-0.737%	850	+33.564%
2024-11-12	10.1750	10.2000	10.1750	10.17500	-0.245%	1,400	+32.580%
2024-10-29	10.2000	10.2000	10.2000	10.20000	+2.000%	550	+32.255%
2024-10-23	10.0500	10.0500	10.0000	10.00000	0.000%	3,900	+34.900%
2024-10-14	10.0100	10.0100	10.0000	10.00000	-6.716%	334	+34.900%
2024-10-09	10.7200	10.7200	10.7200	10.72000	-2.100%	100	+25.840%
2024-09-27	10.9500	10.9500	10.9500	10.95000	+4.785%	100	+23.196%
2024-09-20	10.0000	10.4500	9.9230	10.45000	+4.720%	1,300	+29.091%
2024-09-19	9.7800	10.0000	9.7800	9.97900	+1.827%	4,373	+35.184%
2024-09-16	9.8000	9.8000	9.8000	9.80000	+0.204%	100	+37.653%
2024-09-04	9.7800	9.7800	9.7800	9.78000	0.000%	100	+37.935%
2024-08-29	9.7800	9.7800	9.7800	9.78000	+0.825%	100	+37.935%
2024-08-27	9.7000	9.7000	9.7000	9.70000	-0.818%	1,000	+39.072%
2024-08-22	9.7000	9.7800	9.7000	9.78000	0.000%	200	+37.935%
2024-08-14	9.7800	9.7800	9.7800	9.78000	-0.204%	100	+37.935%
2024-08-05	9.8000	9.8000	9.8000	9.80000	+1.031%	200	+37.653%
2024-08-02	9.7000	9.7000	9.7000	9.70000	+0.518%	200	+39.072%
2024-07-29	9.7000	9.7000	9.6500	9.65000	-1.026%	8,500	+39.793%
2024-07-25	9.7500	9.7500	9.3500	9.75000	0.000%	9,100	+38.359%
2024-07-22	9.7500	9.7500	9.7500	9.75000	+2.094%	100	+38.359%
2024-07-15	9.5500	9.5500	9.5500	9.55000	-0.209%	1,000	+41.257%
2024-07-12	9.5700	9.5700	9.5700	9.57000	+0.209%	623	+40.961%
2024-07-09	9.5500	9.5500	9.5500	9.55000	0.000%	3,100	+41.257%
2024-07-05	9.5500	9.5500	9.5500	9.55000	0.000%	3,000	+41.257%
2024-07-03	9.5500	9.5500	9.5500	9.55000	+0.526%	3,000	+41.257%
2024-07-02	9.8000	9.8000	9.5000	9.50000	-3.061%	2,111	+42.000%
2024-07-01	9.8000	9.8000	9.8000	9.80000	0.000%	5,000	+37.653%
2024-06-28	9.8000	9.8000	9.8000	9.80000	-0.204%	500	+37.653%
2024-06-26	9.8200	9.8200	9.8200	9.82000	+0.204%	368	+37.373%
2024-06-25	9.8000	9.8000	9.8000	9.80000	-1.010%	900	+37.653%
2024-06-24	9.8000	9.9000	9.8000	9.90000	+1.020%	1,400	+36.263%
2024-06-21	9.8800	9.8800	9.8000	9.80000	-0.305%	3,000	+37.653%
2024-06-20	9.8500	9.8500	9.8300	9.83000	-0.203%	1,150	+37.233%
2024-06-18	9.8500	9.8500	9.8500	9.85000	0.000%	900	+36.954%
2024-06-17	9.8000	9.8500	9.8000	9.85000	-1.303%	1,400	+36.954%
2024-06-14	9.9800	9.9800	9.9800	9.98000	+1.320%	500	+35.170%
2024-06-13	9.9500	10.0000	9.8500	9.85000	+0.819%	700	+36.954%
2024-06-12	9.7700	9.7700	9.7700	9.77000	-0.051%	100	+38.076%
2024-06-10	9.7750	9.7750	9.7750	9.77500	+2.356%	680	+38.005%
2024-06-05	9.5375	9.5500	9.5375	9.55000	+0.526%	2,350	+41.257%
2024-06-04	9.4250	9.5000	9.4250	9.50000	+1.931%	4,040	+42.000%
2024-06-03	9.3000	9.3200	9.3000	9.32000	+0.757%	3,500	+44.742%
2024-05-30	9.2300	9.2500	9.2300	9.25000	0.000%	860	+45.838%
2024-05-28	9.1700	9.2500	9.1700	9.25000	+0.960%	700	+45.838%
2024-05-23	9.1500	9.1620	9.1500	9.16200	-0.737%	250	+47.239%
2024-05-22	9.1500	9.2300	9.1500	9.23000	+1.989%	600	+46.154%
2024-05-16	9.0500	9.0500	9.0500	9.05000	+0.333%	110	+49.061%
2024-05-15	9.0000	9.1000	9.0000	9.02000	+0.445%	2,200	+49.557%
2024-05-14	8.9800	8.9800	8.9800	8.98000	+2.045%	300	+50.223%
2024-04-30	8.6000	8.8000	8.6000	8.80000	+2.326%	2,850	+53.295%
2024-04-29	8.7500	8.7500	8.6000	8.60000	+0.350%	1,500	+56.860%
2024-04-22	8.5700	8.5700	8.5700	8.57000	-7.351%	500	+57.410%
2024-04-12	9.2500	9.2500	9.2500	9.25000	-0.538%	4,001	+45.838%
2024-04-01	9.3000	9.3000	9.3000	9.30000	0.000%	3,746	+45.054%
2024-03-27	9.3000	9.3000	9.3000	9.30000	0.000%	1,100	+45.054%
2024-03-26	9.3100	9.3100	9.3000	9.30000	0.000%	441	+45.054%
2024-03-25	9.3000	9.3000	9.3000	9.30000	0.000%	100	+45.054%
2024-03-14	9.3000	9.3000	9.3000	9.30000	-0.268%	16,052	+45.054%
2024-03-11	9.3250	9.3250	9.3250	9.32500	+0.811%	100	+44.665%
2024-03-07	9.2680	9.2680	9.2500	9.25000	0.000%	1,174	+45.838%
2024-03-05	9.2500	9.2500	9.2500	9.25000	0.000%	1,918	+45.838%
2024-03-04	9.2500	9.2500	9.2500	9.25000	0.000%	200	+45.838%
2024-02-29	9.2500	9.2500	9.2500	9.25000	+2.550%	4,000	+45.838%
2024-02-21	9.0200	9.0200	9.0200	9.02000	0.000%	500	+49.557%
2024-02-20	9.0200	9.0200	9.0200	9.02000	0.000%	500	+49.557%
2024-02-16	9.0200	9.0200	9.0200	9.02000	-2.486%	500	+49.557%
2024-02-15	9.2500	9.2500	9.2500	9.25000	+2.550%	955	+45.838%
2024-02-14	9.0200	9.0200	9.0200	9.02000	+0.222%	400	+49.557%
2024-02-12	8.9000	9.0000	8.9000	9.00000	0.000%	2,520	+49.889%
2024-02-08	9.0000	9.0000	9.0000	9.00000	0.000%	220	+49.889%
2024-02-05	9.0000	9.0000	8.9900	9.00000	0.000%	320	+49.889%
2024-02-02	8.9900	9.0000	8.9900	9.00000	+0.559%	200	+49.889%
2024-01-30	8.8500	8.9500	8.8500	8.95000	+1.474%	400	+50.726%
2024-01-25	8.8200	8.8200	8.8200	8.82000	+10.250%	112	+52.948%
2024-01-24	8.0000	8.0000	8.0000	8.00000	-0.744%	1,635	+68.625%
2023-12-22	8.1000	8.1000	8.0600	8.06000	0.000%	3,968	+67.370%
2023-12-19	8.0600	8.0600	8.0600	8.06000	0.000%	150	+67.370%
2023-12-15	8.0600	8.0600	8.0600	8.06000	0.000%	100	+67.370%
2023-12-08	8.0600	8.0600	8.0600	8.06000	-1.104%	3,000	+67.370%
2023-12-06	8.1500	8.1500	8.1500	8.15000	-7.910%	600	+65.521%
2023-12-01	8.8500	8.8500	8.8500	8.85000	+8.589%	200	+52.429%
2023-11-29	8.1300	8.1500	8.1300	8.15000	+0.493%	200	+65.521%
2023-11-28	8.1100	8.1100	8.1100	8.11000	0.000%	280	+66.338%
2023-11-24	8.1100	8.1100	8.1100	8.11000	+0.996%	100	+66.338%
2023-11-22	8.0500	8.0500	8.0300	8.03000	-0.496%	1,000	+67.995%
2023-11-21	8.0700	8.0700	8.0700	8.07000	+0.623%	500	+67.162%
2023-11-17	8.0200	8.0200	8.0200	8.02000	-0.125%	500	+68.204%
2023-11-16	8.0500	8.0500	8.0300	8.03000	-0.248%	1,000	+67.995%
2023-11-14	8.0500	8.0500	8.0500	8.05000	0.000%	1,500	+67.578%
2023-11-13	8.0500	8.0500	8.0500	8.05000	+0.625%	450	+67.578%
2023-11-10	8.0000	8.0000	8.0000	8.00000	0.000%	700	+68.625%
2023-11-09	8.0000	8.0000	8.0000	8.00000	-0.621%	128	+68.625%
2023-11-07	8.0500	8.0500	8.0500	8.05000	-0.617%	479	+67.578%
2023-11-06	8.1000	8.1000	8.0000	8.10000	+1.250%	1,100	+66.543%
2023-11-03	8.0000	8.0000	8.0000	8.00000	0.000%	2,492	+68.625%
2023-10-24	8.0000	8.0000	8.0000	8.00000	0.000%	1,700	+68.625%
2023-10-23	8.0500	8.0500	8.0000	8.00000	-0.990%	4,000	+68.625%
2023-10-19	8.0800	8.0800	8.0800	8.08000	0.000%	100	+66.955%
2023-10-16	8.0800	8.0800	8.0800	8.08000	-0.247%	168	+66.955%
2023-09-28	8.1000	8.1000	8.1000	8.10000	+0.621%	100	+66.543%
2023-09-20	8.0500	8.0500	8.0500	8.05000	0.000%	3,000	+67.578%
2023-09-12	8.0500	8.0500	8.0500	8.05000	+0.249%	4,800	+67.578%
2023-09-01	8.3000	8.3000	8.0000	8.03000	-8.229%	19,600	+67.995%
2023-08-31	8.7500	8.7500	8.7500	8.75000	0.000%	729	+54.171%
2023-08-29	8.7500	8.7500	8.7500	8.75000	+0.229%	971	+54.171%
2023-08-28	8.7300	8.7300	8.7300	8.73000	-0.229%	100	+54.525%
2023-08-07	8.7500	8.7500	8.7500	8.75000	0.000%	100	+54.171%
2023-08-02	8.7500	8.7500	8.7500	8.75000	0.000%	2,600	+54.171%
2023-08-01	8.3000	8.7500	8.3000	8.75000	+2.941%	1,400	+54.171%
2023-07-21	8.5000	8.5000	8.5000	8.50000	-0.468%	100	+58.706%
2023-07-05	8.5000	8.5400	8.5000	8.54000	0.000%	1,400	+57.963%
2023-07-03	8.5300	8.5400	8.5300	8.54000	0.000%	1,000	+57.963%
2023-06-30	8.2500	8.5400	8.2500	8.54000	+6.750%	1,000	+57.963%
2023-06-29	8.0000	8.0000	8.0000	8.00000	+0.044%	1,700	+68.625%
2023-06-28	7.9965	7.9965	7.9965	7.99650	-0.044%	429	+68.699%
2023-06-27	8.0000	8.0000	8.0000	8.00000	+0.044%	509	+68.625%
2023-06-26	7.9965	7.9965	7.9965	7.99650	-0.044%	500	+68.699%
2023-06-22	7.9825	8.0000	7.9825	8.00000	0.000%	9,549	+68.625%
2023-06-13	8.0200	8.0200	8.0000	8.00000	-0.621%	10,068	+68.625%
2023-06-12	8.0500	8.0500	8.0500	8.05000	+0.625%	295	+67.578%
2023-06-06	8.0000	8.0000	8.0000	8.00000	0.000%	800	+68.625%
2023-06-05	8.0500	8.0500	8.0000	8.00000	-0.744%	1,350	+68.625%
2023-06-02	8.0000	8.0600	8.0000	8.06000	-0.124%	42,301	+67.370%
2023-06-01	8.0630	8.0700	8.0630	8.07000	0.000%	600	+67.162%
2023-05-31	8.0700	8.0700	8.0700	8.07000	0.000%	1,600	+67.162%
2023-05-30	8.0700	8.0700	8.0700	8.07000	-0.982%	600	+67.162%
2023-05-24	8.1500	8.1500	8.1500	8.15000	0.000%	705	+65.521%
2023-05-23	8.2500	8.2500	8.1500	8.15000	-4.118%	800	+65.521%
2023-05-22	8.5000	8.6000	8.5000	8.50000	+6.250%	460	+58.706%
2023-05-18	8.0000	8.0000	8.0000	8.00000	+2.041%	1,300	+68.625%
2023-05-17	7.8400	7.8400	7.8400	7.84000	0.000%	500	+72.066%
2023-05-16	7.9000	7.9300	7.8000	7.84000	-2.000%	15,294	+72.066%
2023-05-15	8.2500	8.2500	8.0000	8.00000	0.000%	1,000	+68.625%
2023-05-12	8.1000	8.1300	8.0000	8.00000	-3.030%	7,491	+68.625%
2023-05-11	8.2500	8.2500	8.2500	8.25000	-5.714%	2,841	+63.515%
2023-05-08	8.7500	8.7500	8.7500	8.75000	+2.941%	100	+54.171%
2023-05-04	8.5000	8.5000	8.5000	8.50000	0.000%	500	+58.706%
2023-05-02	8.5000	8.5000	8.2500	8.50000	-2.857%	1,603	+58.706%
2023-05-01	8.7500	8.7500	8.7500	8.75000	-2.235%	2,971	+54.171%
2023-04-28	8.9000	9.0000	8.9000	8.95000	+2.286%	5,000	+50.726%
2023-04-26	8.7500	8.7500	8.7500	8.75000	+1.626%	1,000	+54.171%
2023-04-25	8.6100	8.6100	8.6100	8.61000	+1.893%	5,100	+56.678%
2023-04-03	8.4500	8.4500	8.4500	8.45000	-6.938%	1,000	+59.645%
2023-03-23	9.0800	9.0800	9.0800	9.08000	+0.331%	500	+48.568%
2023-03-22	9.0600	9.0600	9.0500	9.05000	-0.549%	300	+49.061%
2023-03-15	9.1000	9.1000	9.1000	9.10000	-0.546%	500	+48.242%
2023-03-09	9.1500	9.1500	9.1500	9.15000	+0.549%	4,000	+47.432%
2023-03-07	9.1000	9.1000	9.1000	9.10000	0.000%	2,441	+48.242%
2023-03-06	9.1200	9.1200	9.1000	9.10000	0.000%	2,959	+48.242%
2023-03-02	9.1000	9.1000	9.1000	9.10000	+0.220%	941	+48.242%
2023-02-28	9.0800	9.0800	9.0800	9.08000	+0.221%	559	+48.568%
2023-02-24	9.0600	9.0600	9.0600	9.06000	+0.110%	200	+48.896%
2023-02-22	9.0500	9.0500	9.0500	9.05000	0.000%	115	+49.061%
2023-02-09	9.0500	9.0500	9.0500	9.05000	+0.556%	600	+49.061%
2023-02-03	9.0200	9.0200	9.0000	9.00000	-1.099%	2,000	+49.889%
2023-02-02	9.1000	9.1000	9.1000	9.10000	0.000%	100	+48.242%
2023-02-01	9.1000	9.1000	9.1000	9.10000	-0.099%	5,714	+48.242%
2023-01-31	9.1090	9.1090	9.1090	9.10900	+0.209%	100	+48.095%
2023-01-27	9.0900	9.0900	9.0900	9.09000	+0.866%	200	+48.405%
2023-01-24	9.0120	9.0120	9.0120	9.01200	+0.133%	200	+49.689%
2023-01-20	9.0000	9.0000	9.0000	9.00000	+2.857%	1,600	+49.889%
2023-01-12	8.8000	8.8000	8.7500	8.75000	-2.778%	828	+54.171%
2023-01-10	9.0000	9.0100	9.0000	9.00000	0.000%	4,972	+49.889%
2023-01-06	8.8900	9.0000	8.8900	9.00000	+1.124%	1,733	+49.889%
2022-12-16	8.9000	8.9000	8.9000	8.90000	0.000%	1,700	+51.573%
2022-12-09	8.9000	8.9000	8.9000	8.90000	-0.447%	1,500	+51.573%
2022-11-21	8.9400	8.9400	8.9400	8.94000	+2.171%	595	+50.895%
2022-11-17	8.9000	8.9000	8.7500	8.75000	-1.685%	5,615	+54.171%
2022-11-14	8.9000	8.9000	8.9000	8.90000	0.000%	1,100	+51.573%
2022-11-11	8.9000	8.9000	8.9000	8.90000	0.000%	550	+51.573%
2022-11-09	8.9000	8.9000	8.9000	8.90000	0.000%	335	+51.573%
2022-11-07	8.9000	8.9000	8.9000	8.90000	0.000%	335	+51.573%
2022-11-04	8.9000	8.9000	8.9000	8.90000	0.000%	450	+51.573%
2022-11-02	8.2500	8.9000	8.2500	8.90000	-1.111%	670	+51.573%
2022-11-01	9.0000	9.0000	9.0000	9.00000	+0.559%	235	+49.889%
2022-10-31	8.9500	8.9500	8.9500	8.95000	0.000%	200	+50.726%
2022-10-27	8.9500	8.9500	8.9500	8.95000	0.000%	439	+50.726%
2022-10-21	8.9500	8.9500	8.9500	8.95000	0.000%	1,165	+50.726%
2022-10-19	8.7600	8.9500	8.7600	8.95000	0.000%	390	+50.726%
2022-10-17	8.9500	8.9500	8.9500	8.95000	+10.494%	150	+50.726%
2022-10-14	8.1000	8.1000	8.1000	8.10000	+3.185%	1,200	+66.543%
2022-10-12	7.8500	7.8500	7.8500	7.85000	0.000%	626	+71.847%
2022-10-07	7.8500	7.8500	7.8500	7.85000	0.000%	2,127	+71.847%
2022-10-03	7.8500	7.8500	7.8500	7.85000	-1.875%	1,009	+71.847%
2022-09-30	8.0000	8.0000	8.0000	8.00000	+1.911%	400	+68.625%
2022-09-29	7.8500	7.8500	7.8500	7.85000	+1.948%	1,000	+71.847%
2022-09-27	7.7000	7.7000	7.7000	7.70000	0.000%	300	+75.195%
2022-09-21	8.1000	8.1000	7.7000	7.70000	-3.750%	1,252	+75.195%
2022-09-19	8.0500	8.0500	8.0000	8.00000	-0.621%	2,200	+68.625%
2022-09-15	8.0500	8.0500	8.0500	8.05000	+0.625%	200	+67.578%
2022-09-12	8.0000	8.0000	8.0000	8.00000	0.000%	2,073	+68.625%
2022-09-09	8.2350	8.2350	8.0000	8.00000	-3.030%	5,177	+68.625%
2022-09-07	8.2675	8.2675	8.2500	8.25000	0.000%	800	+63.515%
2022-09-01	8.2700	8.2700	8.2500	8.25000	-1.198%	600	+63.515%
2022-08-31	8.3500	8.3500	8.3500	8.35000	-0.595%	2,000	+61.557%
2022-08-30	8.4000	8.4000	8.4000	8.40000	0.000%	1,000	+60.595%
2022-08-29	8.4000	8.4000	8.4000	8.40000	+5.000%	1,200	+60.595%
2022-08-23	8.2000	8.2000	8.0000	8.00000	-2.439%	400	+68.625%
2022-08-22	8.2000	8.2000	8.2000	8.20000	0.000%	800	+64.512%
2022-08-19	8.2000	8.2000	8.2000	8.20000	0.000%	300	+64.512%
2022-08-18	8.2000	8.2000	8.2000	8.20000	0.000%	300	+64.512%
2022-08-15	8.2000	8.2000	8.2000	8.20000	0.000%	200	+64.512%
2022-08-12	8.2000	8.2200	8.2000	8.20000	0.000%	1,500	+64.512%
2022-08-11	8.2000	8.2000	8.2000	8.20000	0.000%	200	+64.512%
2022-08-10	8.2000	8.2000	8.2000	8.20000	0.000%	200	+64.512%
2022-08-09	8.2000	8.2000	8.2000	8.20000	0.000%	200	+64.512%
2022-08-08	8.2000	8.2000	8.2000	8.20000	0.000%	300	+64.512%
2022-08-05	8.2300	8.2300	8.2000	8.20000	-1.442%	1,900	+64.512%
2022-08-04	8.3200	8.3200	8.3200	8.32000	+0.971%	1,230	+62.139%
2022-08-03	8.2400	8.2400	8.2400	8.24000	-1.317%	400	+63.714%
2022-08-01	8.3500	8.3500	8.3500	8.35000	0.000%	200	+61.557%
2022-07-29	8.3500	8.3500	8.3400	8.35000	+7.465%	2,735	+61.557%
2022-07-26	7.8000	7.8000	7.7700	7.77000	-2.875%	330	+73.616%
2022-07-19	8.0000	8.0000	8.0000	8.00000	+2.564%	250	+68.625%
2022-07-15	7.8000	7.8000	7.8000	7.80000	-3.704%	200	+72.949%
2022-07-14	8.1000	8.1000	8.1000	8.10000	+1.250%	700	+66.543%
2022-07-13	8.0000	8.0000	8.0000	8.00000	0.000%	6,250	+68.625%
2022-07-12	8.3000	8.3000	8.0000	8.00000	-0.621%	1,304	+68.625%
2022-07-11	8.0500	8.0500	8.0500	8.05000	-4.167%	100	+67.578%

.dark-mode .rMknGj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rMknGj{ color: #333333; background-color: white; border: 2px solid #333333; }FCPBFIRST CAPITAL BNCSHS SCstock OTC

FCPB
FIRST CAPITAL BNCSHS SC
stock OTC