Dark

FISB
1ST CAP BANCORP
stock OTC

Inactive

Sep 27, 2024

14.00USD0.000%(0.00)950

Pre-market

0.00USD-100.000%(-14.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-27	14.0000	14.0000	14.0000	14.0000	0.000%	950	0.000%
2024-09-24	13.9000	14.0000	13.8600	14.0000	+0.358%	4,100	0.000%
2024-09-23	13.9500	13.9500	13.9500	13.9500	+1.160%	172	+0.358%
2024-09-19	13.7600	13.7900	13.7600	13.7900	+0.291%	300	+1.523%
2024-09-18	13.7400	13.7500	13.7400	13.7500	+0.146%	1,485	+1.818%
2024-09-17	13.6100	13.7300	13.6100	13.7300	-0.073%	2,960	+1.966%
2024-09-10	13.5600	13.7400	13.5600	13.7400	+0.365%	200	+1.892%
2024-09-06	13.6900	13.6900	13.6900	13.6900	+1.332%	916	+2.264%
2024-08-30	13.3300	13.6800	13.3300	13.5100	0.000%	1,711	+3.627%
2024-08-29	13.3100	13.5100	13.3100	13.5100	+0.821%	408	+3.627%
2024-08-28	13.4000	13.4000	13.4000	13.4000	0.000%	1,675	+4.478%
2024-08-23	13.2000	13.4000	13.2000	13.4000	+1.515%	900	+4.478%
2024-08-19	13.2000	13.2100	13.2000	13.2000	+0.152%	1,557	+6.061%
2024-08-16	13.1800	13.2900	13.1200	13.1800	0.000%	1,500	+6.222%
2024-08-15	13.0700	13.3900	13.0000	13.1800	+0.076%	28,924	+6.222%
2024-08-14	13.1700	13.1700	13.1700	13.1700	+0.152%	100	+6.302%
2024-08-13	13.1800	13.1800	13.1500	13.1500	-2.158%	5,540	+6.464%
2024-08-12	13.1700	13.4400	13.1700	13.4400	+0.901%	1,651	+4.167%
2024-08-09	13.2400	13.6700	13.1500	13.3200	-1.697%	20,003	+5.105%
2024-08-07	13.2000	13.5500	12.8700	13.5500	+3.120%	28,867	+3.321%
2024-08-06	13.0200	13.1400	13.0200	13.1400	+0.152%	3,300	+6.545%
2024-08-05	13.2100	13.2100	13.0600	13.1200	-0.606%	714	+6.707%
2024-08-02	13.2600	13.6300	13.1100	13.2000	-3.509%	19,658	+6.061%
2024-07-31	13.5000	13.6800	13.5000	13.6800	0.000%	1,570	+2.339%
2024-07-30	13.5000	13.6800	13.5000	13.6800	-0.073%	713	+2.339%
2024-07-26	13.5000	13.6900	13.2000	13.6900	0.000%	6,657	+2.264%
2024-07-25	13.6900	13.7500	13.5000	13.6900	0.000%	3,403	+2.264%
2024-07-24	13.5000	13.6900	13.5000	13.6900	0.000%	1,500	+2.264%
2024-07-23	13.6500	13.7900	13.1800	13.6900	+0.293%	6,220	+2.264%
2024-07-22	13.2090	13.6500	13.2090	13.6500	+1.111%	602	+2.564%
2024-07-19	13.5000	13.5000	13.5000	13.5000	+2.818%	300	+3.704%
2024-07-18	13.1220	13.1300	13.1220	13.1300	0.000%	900	+6.626%
2024-07-17	12.8595	13.1300	12.8595	13.1300	+1.783%	1,242	+6.626%
2024-07-16	12.4000	12.9000	12.4000	12.9000	+5.306%	19,519	+8.527%
2024-07-15	11.9500	12.5000	11.9500	12.2500	+1.323%	210,792	+14.286%
2024-07-10	11.9600	12.0900	11.9600	12.0900	0.000%	389	+15.798%
2024-07-08	11.9500	12.0900	11.9400	12.0900	-0.412%	2,408	+15.798%
2024-07-02	12.1400	12.1400	11.9500	12.1400	0.000%	3,608	+15.321%
2024-07-01	12.0500	12.1400	11.9400	12.1400	-0.082%	889	+15.321%
2024-06-28	12.0000	12.1500	12.0000	12.1500	+0.830%	13,138	+15.226%
2024-06-27	11.9500	12.0500	11.9500	12.0500	+0.417%	23,338	+16.183%
2024-06-26	11.9500	12.0500	11.9400	12.0000	-0.415%	77,191	+16.667%
2024-06-24	11.9500	12.2500	11.9500	12.0500	+1.688%	103,916	+16.183%
2024-06-21	11.7200	11.9500	11.7200	11.8500	+0.851%	28,754	+18.143%
2024-06-20	11.7000	11.7500	11.7000	11.7500	+0.427%	60,001	+19.149%
2024-06-18	11.7000	11.7000	11.7000	11.7000	0.000%	10,000	+19.658%
2024-06-14	11.6600	12.0900	11.6600	11.7000	0.000%	8,187	+19.658%
2024-06-13	11.7000	11.7000	11.7000	11.7000	+0.429%	10,000	+19.658%
2024-06-12	11.1600	12.0700	11.1600	11.6500	+1.747%	15,847	+20.172%
2024-06-10	11.2300	11.4500	11.2000	11.4500	+0.527%	2,281	+22.271%
2024-06-07	11.2800	11.3900	11.2000	11.3900	+0.352%	21,574	+22.915%
2024-06-06	11.3600	11.5000	11.2500	11.3500	0.000%	4,000	+23.348%
2024-06-05	11.2600	11.5900	11.2600	11.3500	-1.218%	6,345	+23.348%
2024-06-04	11.2600	11.4900	11.2500	11.4900	+0.349%	1,332	+21.845%
2024-06-03	11.3600	11.4500	11.2500	11.4500	-0.348%	4,500	+22.271%
2024-05-31	11.2600	11.4900	11.2600	11.4900	+0.087%	2,000	+21.845%
2024-05-30	11.2600	11.5000	11.2500	11.4800	-0.174%	6,525	+21.951%
2024-05-29	11.2200	11.5000	11.2200	11.5000	0.000%	2,102	+21.739%
2024-05-28	11.2200	11.5000	11.2200	11.5000	0.000%	6,086	+21.739%
2024-05-24	11.5000	11.5000	11.5000	11.5000	0.000%	1,673	+21.739%
2024-05-23	11.2000	11.6000	11.2000	11.5000	+2.679%	75,433	+21.739%
2024-05-22	11.2500	11.3000	11.1800	11.2000	-0.111%	20,940	+25.000%
2024-05-21	10.8700	11.5500	10.8700	11.2125	+3.341%	15,500	+24.861%
2024-05-20	10.5000	10.8500	10.4000	10.8500	0.000%	6,158	+29.032%
2024-05-17	10.5000	10.8500	10.5000	10.8500	+3.828%	5,900	+29.032%
2024-05-16	10.3000	10.4500	10.0500	10.4500	+0.481%	6,922	+33.971%
2024-05-09	10.3000	10.4000	10.3000	10.4000	+0.971%	5,000	+34.615%
2024-05-03	10.3500	10.4900	10.3000	10.3000	-0.387%	10,480	+35.922%
2024-05-02	10.2500	10.3400	10.2500	10.3400	0.000%	611	+35.397%
2024-05-01	10.2500	10.3400	10.1500	10.3400	+0.388%	6,358	+35.397%
2024-04-30	10.3000	10.3000	10.2500	10.3000	-1.811%	1,800	+35.922%
2024-04-29	10.3000	10.4900	10.3000	10.4900	-0.095%	6,801	+33.460%
2024-04-26	10.3500	10.5000	10.3000	10.5000	+0.865%	3,026	+33.333%
2024-04-25	10.4500	10.6300	10.4100	10.4100	-1.046%	6,825	+34.486%
2024-04-19	10.5600	10.6500	10.5000	10.5200	-1.682%	4,772	+33.080%
2024-04-16	10.5000	10.7000	10.5000	10.7000	0.000%	1,208	+30.841%
2024-04-12	10.5500	10.7000	10.5000	10.7000	+0.848%	2,300	+30.841%
2024-04-11	10.6500	10.8500	10.6100	10.6100	-3.545%	1,403	+31.951%
2024-04-09	10.8100	11.0000	10.8100	11.0000	0.000%	8,212	+27.273%
2024-04-08	10.8500	11.0000	10.8500	11.0000	0.000%	11,700	+27.273%
2024-04-03	10.8500	11.0000	10.8100	11.0000	-1.345%	2,826	+27.273%
2024-03-27	10.8500	11.1500	10.8500	11.1500	-0.446%	846	+25.561%
2024-03-20	10.8000	11.2000	10.8000	11.2000	-0.444%	1,403	+25.000%
2024-03-15	11.0000	11.2500	11.0000	11.2500	-0.881%	525	+24.444%
2024-03-06	11.2300	11.3500	11.2300	11.3500	0.000%	622	+23.348%
2024-03-05	11.1000	11.3500	11.0000	11.3500	+0.889%	8,057	+23.348%
2024-03-04	11.0200	11.2500	11.0200	11.2500	0.000%	370	+24.444%
2024-02-27	11.0000	11.2500	11.0000	11.2500	0.000%	300	+24.444%
2024-02-26	11.0000	11.2500	11.0000	11.2500	-0.881%	1,617	+24.444%
2024-02-23	11.0000	11.3500	11.0000	11.3500	0.000%	300	+23.348%
2024-02-22	11.0000	11.4500	11.0000	11.3500	-0.873%	4,177	+23.348%
2024-02-21	11.0000	11.4500	10.7500	11.4500	-0.435%	936	+22.271%
2024-02-14	11.2000	11.5000	11.2000	11.5000	+1.950%	600	+21.739%
2024-02-08	11.2000	11.2800	11.2000	11.2800	+0.089%	8,439	+24.113%
2024-02-07	11.2000	11.2700	11.2000	11.2700	+0.178%	200	+24.224%
2024-02-06	11.3500	11.3500	11.2500	11.2500	-0.881%	84,135	+24.444%
2024-02-05	11.3500	11.3500	11.3500	11.3500	+0.177%	690	+23.348%
2024-01-30	11.3300	11.3300	11.3300	11.3300	0.000%	2,606	+23.566%
2024-01-26	11.3300	11.3300	11.3300	11.3300	-3.983%	150	+23.566%
2024-01-25	11.8000	11.8000	11.8000	11.8000	0.000%	200	+18.644%
2024-01-24	11.8000	11.8000	11.8000	11.8000	0.000%	1,400	+18.644%
2024-01-23	11.7500	11.8512	11.7500	11.8000	0.000%	688	+18.644%
2024-01-19	11.8000	11.8000	11.8000	11.8000	0.000%	1,000	+18.644%
2024-01-18	11.2500	11.8000	11.2500	11.8000	+0.855%	5,899	+18.644%
2024-01-10	11.7000	11.7000	11.7000	11.7000	-1.266%	100	+19.658%
2024-01-05	11.6900	11.8500	11.1000	11.8500	0.000%	12,652	+18.143%
2024-01-04	11.6900	11.9000	11.6900	11.8500	+0.084%	11,210	+18.143%
2024-01-03	11.8400	11.8400	11.8400	11.8400	0.000%	500	+18.243%
2024-01-02	11.8000	11.8400	11.8000	11.8400	-0.921%	2,202	+18.243%
2023-12-29	11.8000	11.9500	11.8000	11.9500	+0.844%	17,856	+17.155%
2023-12-28	11.7400	11.8500	11.7400	11.8500	+1.369%	36,300	+18.143%
2023-12-27	11.6500	11.6900	11.6500	11.6900	+0.343%	1,570	+19.760%
2023-12-26	11.5500	11.6500	11.5500	11.6500	+2.193%	8,100	+20.172%
2023-12-22	11.3900	11.4000	11.3900	11.4000	+1.333%	1,700	+22.807%
2023-12-20	11.0000	11.2575	11.0000	11.2500	+2.273%	35,641	+24.444%
2023-12-19	10.7200	11.0800	10.7200	11.0000	+3.774%	4,175	+27.273%
2023-12-18	10.6000	10.6000	10.6000	10.6000	+0.952%	703	+32.075%
2023-12-15	10.0000	10.5000	10.0000	10.5000	0.000%	1,333	+33.333%
2023-12-14	9.8500	10.5000	9.8500	10.5000	+6.061%	12,358	+33.333%
2023-12-11	9.8800	9.9000	9.8800	9.9000	-0.503%	420	+41.414%
2023-12-06	9.7700	9.9500	9.7100	9.9500	-0.995%	3,258	+40.704%
2023-12-04	9.8500	10.0500	9.7700	10.0500	+0.500%	3,498	+39.303%
2023-11-28	9.9500	10.0000	9.8501	10.0000	+0.503%	507	+40.000%
2023-11-27	9.9500	9.9500	9.9500	9.9500	0.000%	505	+40.704%
2023-11-21	9.9500	9.9500	9.9500	9.9500	-0.896%	2,500	+40.704%
2023-11-20	10.0400	10.0400	10.0400	10.0400	+0.400%	100	+39.442%
2023-11-16	10.0000	10.0000	10.0000	10.0000	0.000%	1,391	+40.000%
2023-11-15	10.0000	10.0000	10.0000	10.0000	0.000%	289	+40.000%
2023-11-14	10.0000	10.0000	9.9500	10.0000	+1.523%	6,703	+40.000%
2023-11-08	9.8100	9.8500	9.8100	9.8500	-1.005%	4,931	+42.132%
2023-11-07	9.8100	9.9500	9.8100	9.9500	0.000%	2,125	+40.704%
2023-11-01	9.8100	9.9500	9.8100	9.9500	0.000%	395	+40.704%
2023-10-24	9.6600	9.9500	9.6600	9.9500	0.000%	1,633	+40.704%
2023-10-23	9.6600	9.9500	9.6600	9.9500	+0.505%	443	+40.704%
2023-10-19	9.6600	9.9000	9.6600	9.9000	+0.712%	1,100	+41.414%
2023-10-17	9.8100	9.8300	9.4000	9.8300	+0.204%	11,660	+42.421%
2023-10-16	9.8100	9.8100	9.8100	9.8100	-0.909%	100	+42.712%
2023-10-13	9.9500	9.9500	9.9000	9.9000	-0.702%	4,800	+41.414%
2023-10-05	9.8500	9.9700	9.7500	9.9700	0.000%	3,729	+40.421%
2023-10-04	9.9000	9.9700	9.8000	9.9700	+0.707%	800	+40.421%
2023-10-03	10.1000	10.1000	9.8500	9.9000	-1.980%	4,420	+41.414%
2023-10-02	10.1000	10.1000	10.1000	10.1000	-0.198%	1,000	+38.614%
2023-09-28	10.1000	10.1200	10.1000	10.1200	-0.784%	4,800	+38.340%
2023-09-26	10.3000	10.3000	10.2000	10.2000	-0.971%	5,200	+37.255%
2023-09-21	10.3000	10.3000	10.3000	10.3000	-0.290%	422	+35.922%
2023-09-15	10.3300	10.3300	10.3300	10.3300	+0.291%	100	+35.528%
2023-09-14	10.2500	10.3000	10.2500	10.3000	0.000%	1,587	+35.922%
2023-09-13	9.8000	10.3000	9.8000	10.3000	+0.292%	800	+35.922%
2023-09-11	10.2500	10.2700	10.2500	10.2700	+0.195%	1,669	+36.319%
2023-09-08	10.3000	10.3000	10.2500	10.2500	-0.966%	484	+36.585%
2023-08-31	10.3500	10.3500	10.3500	10.3500	0.000%	200	+35.266%
2023-08-25	10.3500	10.3500	10.3500	10.3500	+2.883%	100	+35.266%
2023-08-17	10.0600	10.0600	10.0600	10.0600	+0.100%	287	+39.165%
2023-08-15	10.0500	10.0500	10.0500	10.0500	+0.500%	494	+39.303%
2023-08-03	10.0000	10.0000	10.0000	10.0000	0.000%	6,585	+40.000%
2023-08-02	10.0000	10.0000	10.0000	10.0000	0.000%	954	+40.000%
2023-07-31	10.0000	10.0000	10.0000	10.0000	+0.100%	1,345	+40.000%
2023-07-28	9.9900	9.9900	9.9900	9.9900	+4.607%	9,014	+40.140%
2023-07-24	9.5500	9.5500	9.5500	9.5500	+0.315%	200	+46.597%
2023-07-21	9.5200	10.0000	9.5200	9.5200	0.000%	2,836	+47.059%
2023-07-20	9.5400	9.5400	9.5200	9.5200	-2.359%	10,607	+47.059%
2023-07-17	9.3500	9.7500	9.3500	9.7500	+3.723%	517	+43.590%
2023-07-13	9.2700	9.4000	9.2700	9.4000	-1.053%	2,157	+48.936%
2023-07-12	9.2200	9.5000	9.2200	9.5000	+3.825%	300	+47.368%
2023-07-10	9.1500	9.1500	9.1500	9.1500	+0.439%	200	+53.005%
2023-07-07	9.1545	9.1545	9.1100	9.1100	+0.552%	2,090	+53.677%
2023-07-06	9.0600	9.0600	9.0600	9.0600	+0.110%	117	+54.525%
2023-07-05	9.0500	9.0500	9.0500	9.0500	+0.556%	1,000	+54.696%
2023-07-03	8.9900	9.0000	8.9900	9.0000	+1.124%	6,256	+55.556%
2023-06-29	8.9000	8.9000	8.8500	8.9000	+0.565%	14,419	+57.303%
2023-06-28	8.8500	8.8500	8.8500	8.8500	0.000%	1,350	+58.192%
2023-06-27	8.7000	8.8500	8.7000	8.8500	+1.724%	52,988	+58.192%
2023-06-26	8.6500	8.7000	8.6500	8.7000	+0.346%	5,817	+60.920%
2023-06-23	8.6700	8.6700	8.6700	8.6700	+4.964%	219	+61.476%
2023-06-20	8.7000	8.7000	8.2600	8.2600	-3.953%	1,617	+69.492%
2023-06-16	8.6000	8.6000	8.6000	8.6000	+0.087%	352	+62.791%
2023-06-15	8.5900	8.5925	8.5800	8.5925	-0.435%	3,100	+62.933%
2023-06-14	8.3100	8.6300	8.1100	8.6300	+0.232%	3,553	+62.225%
2023-06-13	8.6100	8.6100	8.3100	8.6100	+0.467%	4,150	+62.602%
2023-06-09	8.5700	8.5700	8.5700	8.5700	+0.234%	162	+63.361%
2023-06-07	8.5500	8.5500	8.5500	8.5500	+0.588%	107	+63.743%
2023-06-06	8.5000	8.5000	8.4100	8.5000	+1.675%	6,400	+64.706%
2023-06-05	9.0000	9.0000	8.3600	8.3600	-3.464%	2,577	+67.464%
2023-06-02	8.6000	8.6600	8.6000	8.6600	+4.337%	500	+61.663%
2023-06-01	8.2550	8.3000	8.2550	8.3000	+0.606%	3,498	+68.675%
2023-05-30	8.3700	8.3700	8.2500	8.2500	-1.316%	12,000	+69.697%
2023-05-26	8.3700	8.3700	8.3600	8.3600	+0.602%	250	+67.464%
2023-05-23	8.3100	8.3100	8.3100	8.3100	+0.727%	826	+68.472%
2023-05-19	8.2500	8.2500	8.2500	8.2500	+1.726%	1,702	+69.697%
2023-05-17	8.1100	8.1100	8.1100	8.1100	-1.697%	1,550	+72.626%
2023-05-12	8.2500	8.2500	8.2500	8.2500	+0.121%	3,884	+69.697%
2023-05-11	7.7700	8.2400	7.7700	8.2400	+7.995%	7,525	+69.903%
2023-05-08	7.6300	8.2200	7.6300	7.6300	-7.514%	4,872	+83.486%
2023-05-05	6.9000	8.2499	6.8900	8.2499	+19.564%	11,600	+69.699%
2023-05-04	7.6000	7.6000	6.6600	6.9000	-9.211%	25,387	+102.899%
2023-05-03	7.5500	8.2400	7.1600	7.6000	-0.848%	28,775	+84.211%
2023-05-02	8.8000	8.8000	7.6500	7.6650	-13.973%	6,258	+82.648%
2023-05-01	9.0600	9.0600	8.9100	8.9100	-2.088%	10,090	+57.127%
2023-04-28	9.0700	9.1000	9.0700	9.1000	-1.087%	4,764	+53.846%
2023-04-21	9.2000	9.2000	9.2000	9.2000	0.000%	3,730	+52.174%
2023-04-20	9.2000	9.2000	9.2000	9.2000	0.000%	4,870	+52.174%
2023-04-19	9.2000	9.2000	9.2000	9.2000	+2.222%	4,500	+52.174%
2023-04-14	9.0000	9.0000	9.0000	9.0000	-5.263%	269	+55.556%
2023-04-12	9.0000	9.5000	9.0000	9.5000	+5.556%	550	+47.368%
2023-04-11	9.0000	9.0000	9.0000	9.0000	+1.580%	3,255	+55.556%
2023-04-10	8.7500	8.8600	8.7500	8.8600	-4.320%	4,950	+58.014%
2023-04-04	9.2600	9.2600	9.2600	9.2600	-0.537%	1,417	+51.188%
2023-04-03	9.3100	9.3100	9.3100	9.3100	0.000%	500	+50.376%
2023-03-31	9.5300	9.5300	9.3100	9.3100	-0.957%	2,980	+50.376%
2023-03-30	9.4000	9.4000	9.4000	9.4000	0.000%	5,376	+48.936%
2023-03-29	9.3500	9.4000	9.3500	9.4000	+0.535%	495	+48.936%
2023-03-28	9.1600	9.3500	9.1600	9.3500	+2.074%	17,448	+49.733%
2023-03-27	9.1500	9.1600	9.1500	9.1600	+1.552%	436	+52.838%
2023-03-24	9.3100	9.3100	9.0200	9.0200	-4.043%	8,200	+55.211%
2023-03-23	9.6100	9.6100	9.2500	9.4000	-4.954%	13,100	+48.936%
2023-03-22	9.7000	9.8900	9.7000	9.8900	+2.914%	1,921	+41.557%
2023-03-20	9.0300	9.6500	9.0300	9.6100	-2.129%	8,964	+45.682%
2023-03-16	9.1800	9.8190	9.1800	9.8190	-0.718%	300	+42.581%
2023-03-15	9.1600	9.8900	9.1000	9.8900	+5.213%	7,150	+41.557%
2023-03-13	10.7500	10.7500	9.0000	9.4000	-13.124%	2,243	+48.936%
2023-03-10	10.8200	10.8200	10.8200	10.8200	-1.187%	100	+29.390%
2023-03-09	11.1500	11.1500	10.9500	10.9500	-4.783%	12,295	+27.854%
2023-03-07	11.5000	11.5100	11.5000	11.5000	-0.433%	259,800	+21.739%
2023-03-06	11.0700	11.5500	11.0700	11.5500	0.000%	420	+21.212%
2023-03-03	11.4500	11.5500	11.4500	11.5500	+0.087%	3,375	+21.212%
2023-03-02	11.4500	11.5400	11.4500	11.5400	-0.517%	1,100	+21.317%
2023-02-27	11.6000	11.6000	11.6000	11.6000	-0.429%	539	+20.690%
2023-02-14	11.0600	11.6500	11.0600	11.6500	0.000%	200	+20.172%
2023-02-13	11.7100	11.7400	11.0200	11.6500	-0.767%	5,778	+20.172%
2023-02-07	11.7400	11.7400	11.7400	11.7400	+2.622%	100	+19.250%
2023-02-06	11.0000	11.7500	11.0000	11.4400	+0.971%	8,590	+22.378%
2023-02-03	11.0000	11.3300	10.7000	11.3300	+1.161%	18,688	+23.566%
2023-02-02	11.0000	11.2000	11.0000	11.2000	-0.444%	8,696	+25.000%
2023-01-31	10.7500	11.2500	10.7500	11.2500	+0.446%	2,400	+24.444%
2023-01-30	10.6800	11.2500	10.6000	11.2000	-0.356%	11,780	+25.000%
2023-01-24	11.2400	11.2400	11.2400	11.2400	+2.182%	100	+24.555%
2023-01-23	10.5000	11.0000	10.5000	11.0000	0.000%	5,078	+27.273%
2023-01-19	10.8700	11.0000	10.8700	11.0000	+1.196%	500	+27.273%
2023-01-17	10.8700	10.8700	10.8700	10.8700	0.000%	200	+28.795%
2023-01-13	10.8700	10.8700	10.8700	10.8700	+0.184%	100	+28.795%
2023-01-12	10.8500	10.8500	10.8500	10.8500	+0.185%	302	+29.032%
2023-01-10	10.8300	10.8300	10.8300	10.8300	+0.744%	100	+29.271%
2023-01-05	10.8000	10.8000	10.7500	10.7500	0.000%	500	+30.233%
2023-01-04	10.7500	10.7500	10.7500	10.7500	-1.013%	100	+30.233%
2022-12-30	10.3500	10.8700	10.1000	10.8600	-0.184%	4,544	+28.913%
2022-12-19	10.5000	10.8800	10.5000	10.8800	+0.741%	5,100	+28.676%
2022-11-30	11.2000	11.2000	10.5000	10.8000	-1.639%	1,726	+29.630%
2022-11-28	10.9800	10.9800	10.9800	10.9800	+1.667%	2,354	+27.505%
2022-11-22	10.8000	10.8000	10.8000	10.8000	0.000%	100	+29.630%
2022-11-21	10.8000	10.8000	10.8000	10.8000	+0.465%	100	+29.630%
2022-11-16	10.7500	10.7500	10.7500	10.7500	-1.826%	1,243	+30.233%
2022-11-14	10.9500	10.9500	10.9500	10.9500	0.000%	1,000	+27.854%
2022-11-07	10.9500	10.9500	10.9500	10.9500	-0.273%	300	+27.854%
2022-11-02	10.9800	10.9800	10.2500	10.9800	+5.072%	3,841	+27.505%
2022-11-01	10.2900	11.0000	10.2900	10.4500	+2.451%	2,400	+33.971%
2022-10-31	8.9500	10.2000	8.9500	10.2000	+13.586%	10,327	+37.255%
2022-10-28	8.9800	8.9800	8.9800	8.9800	-1.751%	100	+55.902%
2022-10-24	8.7200	9.1400	8.7000	9.1400	+1.556%	800	+53.173%
2022-10-21	8.8000	9.0100	8.6000	9.0000	+2.857%	14,800	+55.556%
2022-10-20	8.4500	8.9000	8.4500	8.7500	+0.575%	6,284	+60.000%
2022-10-19	8.9250	8.9250	8.1500	8.7000	-3.118%	16,153	+60.920%
2022-10-18	9.0500	9.0500	8.2500	8.9800	-1.858%	11,308	+55.902%
2022-10-17	9.2500	9.2500	8.6000	9.1500	-1.877%	3,480	+53.005%
2022-10-14	9.3250	9.3250	9.3250	9.3250	-0.798%	177	+50.134%
2022-10-13	9.4000	9.4000	9.4000	9.4000	0.000%	161	+48.936%
2022-10-12	9.4400	9.4400	9.4000	9.4000	-4.179%	1,583	+48.936%
2022-10-11	9.8500	9.8500	9.8100	9.8100	-1.208%	300	+42.712%
2022-10-10	10.0000	10.0000	9.9300	9.9300	-0.700%	671	+40.987%
2022-10-07	10.1000	10.1000	10.0000	10.0000	-6.977%	500	+40.000%
2022-10-04	10.3500	10.7500	10.1500	10.7500	+0.467%	435	+30.233%
2022-09-28	10.5000	10.7000	10.0600	10.7000	-4.036%	967	+30.841%
2022-09-27	10.8000	11.1900	10.8000	11.1500	-1.327%	553	+25.561%
2022-09-26	11.1000	11.3000	10.2500	11.3000	-2.165%	1,508	+23.894%
2022-09-13	11.2000	11.5500	11.2000	11.5500	0.000%	200	+21.212%
2022-09-09	11.3000	11.5500	11.1000	11.5500	-1.282%	918	+21.212%
2022-09-08	11.5100	11.9800	11.3000	11.7000	-2.500%	1,519	+19.658%
2022-09-06	11.5100	12.0000	11.5100	12.0000	0.000%	428	+16.667%
2022-09-02	12.0000	12.0000	12.0000	12.0000	-0.990%	1,000	+16.667%
2022-09-01	11.5100	12.1800	11.5000	12.1200	-0.656%	1,710	+15.512%
2022-08-30	11.8000	12.2000	11.8000	12.2000	+3.390%	470	+14.754%
2022-08-29	11.6900	11.8000	11.6900	11.8000	0.000%	272	+18.644%
2022-08-24	11.6100	12.0000	11.5100	11.8000	-1.585%	2,200	+18.644%
2022-08-23	11.7500	12.0000	11.6500	11.9900	-2.915%	2,100	+16.764%
2022-08-17	11.8000	12.3500	11.8000	12.3500	-0.323%	337	+13.360%
2022-08-15	11.7500	12.3900	11.7500	12.3900	+0.162%	5,100	+12.994%
2022-08-11	11.8000	12.3700	11.8000	12.3700	+0.162%	1,905	+13.177%
2022-08-01	12.1000	12.3500	11.7500	12.3500	-0.803%	1,200	+13.360%
2022-07-25	12.0700	12.4500	12.0700	12.4500	0.000%	300	+12.450%
2022-07-22	12.0501	12.4500	12.0501	12.4500	0.000%	786	+12.450%
2022-07-19	12.4500	12.4500	12.4500	12.4500	0.000%	100	+12.450%
2022-07-15	12.2500	12.4500	12.0000	12.4500	0.000%	2,445	+12.450%
2022-07-13	12.3000	12.4500	12.3000	12.4500	0.000%	917	+12.450%
2022-07-08	12.2700	12.4500	12.2700	12.4500	-0.400%	807	+12.450%
2022-06-30	12.2500	12.5000	12.2500	12.5000	-0.398%	970	+12.000%
2022-06-29	12.5500	12.5500	12.5500	12.5500	-0.791%	800	+11.554%
2022-06-24	12.6500	12.6500	12.6500	12.6500	0.000%	314	+10.672%
2022-06-13	12.6500	12.6500	12.6500	12.6500	-1.172%	1,028	+10.672%
2022-06-06	12.8000	12.8000	12.6700	12.8000	-0.389%	2,965	+9.375%
2022-06-02	12.8500	12.8500	12.8500	12.8500	-1.078%	165	+8.949%
2022-05-23	12.6000	12.9900	12.6000	12.9900	0.000%	1,252	+7.775%
2022-05-19	12.9900	12.9900	12.9900	12.9900	0.000%	113	+7.775%
2022-05-18	12.8000	12.9900	12.8000	12.9900	0.000%	400	+7.775%
2022-05-17	12.9000	13.0000	12.5500	12.9900	-1.962%	2,800	+7.775%
2022-05-10	13.0500	13.4500	12.5500	13.2500	-1.779%	14,272	+5.660%
2022-05-09	13.6000	13.6000	13.0500	13.4900	-3.643%	1,150	+3.781%
2022-05-05	14.0000	14.0000	14.0000	14.0000	-1.754%	300	0.000%
2022-04-29	14.0500	14.2500	13.5500	14.2500	-0.973%	1,575	-1.754%
2022-04-28	14.0500	14.3900	14.0500	14.3900	-2.441%	527	-2.710%
2022-04-25	15.1500	15.1500	14.0500	14.7500	-3.152%	15,358	-5.085%
2022-04-22	15.2500	15.2500	15.2300	15.2300	+0.528%	16,086	-8.076%
2022-04-20	15.2500	15.2500	15.1500	15.1500	0.000%	5,641	-7.591%
2022-04-18	15.1500	15.1500	15.1500	15.1500	-0.656%	1,155	-7.591%
2022-04-12	15.2500	15.2500	15.2500	15.2500	0.000%	2,000	-8.197%
2022-04-08	15.3000	15.3000	15.2500	15.2500	0.000%	30,132	-8.197%
2022-04-07	15.2000	15.2500	15.1500	15.2500	-0.327%	11,000	-8.197%
2022-04-06	15.2500	15.5000	15.2500	15.3000	-1.290%	34,863	-8.497%
2022-04-04	15.2500	15.5000	15.2500	15.5000	0.000%	1,600	-9.677%
2022-04-01	15.5000	15.5000	15.5000	15.5000	0.000%	12,600	-9.677%
2022-03-31	15.2500	15.5000	15.2500	15.5000	+1.974%	1,374	-9.677%
2022-03-28	15.2000	15.2000	15.2000	15.2000	-2.251%	1,000	-7.895%
2022-03-25	15.5500	15.5500	15.5500	15.5500	0.000%	400	-9.968%
2022-03-22	15.3500	15.5500	15.3500	15.5500	+2.844%	1,050	-9.968%
2022-03-18	15.1200	15.1200	15.1200	15.1200	0.000%	220	-7.407%
2022-03-17	15.1000	15.1200	15.1000	15.1200	+0.132%	1,320	-7.407%
2022-03-15	15.1000	15.1000	15.1000	15.1000	-0.658%	1,151	-7.285%
2022-03-11	15.4900	15.4900	15.2000	15.2000	-0.328%	14,200	-7.895%
2022-03-10	15.2000	15.2500	15.2000	15.2500	+0.660%	7,800	-8.197%
2022-03-09	15.1500	15.1500	15.1500	15.1500	+0.331%	1,100	-7.591%
2022-03-07	15.1000	15.1000	15.1000	15.1000	-0.330%	2,698	-7.285%
2022-03-03	15.1500	15.1500	15.1500	15.1500	+0.331%	100	-7.591%
2022-03-01	15.1000	15.1000	15.1000	15.1000	-0.001%	1,133	-7.285%
2022-02-28	15.1000	15.1500	15.1000	15.1001	-0.657%	5,312	-7.285%
2022-02-25	15.1000	15.2500	15.1000	15.2000	+0.662%	13,050	-7.895%
2022-02-24	15.1000	15.1000	15.1000	15.1000	-0.658%	2,719	-7.285%
2022-02-23	15.1000	15.4000	15.1000	15.2000	0.000%	4,903	-7.895%
2022-02-22	15.1000	15.6500	15.1000	15.2000	-1.809%	5,399	-7.895%
2022-02-18	15.4000	15.6000	15.4000	15.4800	+0.194%	54,154	-9.561%
2022-02-17	15.4500	15.4500	15.4500	15.4500	+0.325%	7,000	-9.385%
2022-02-11	15.6000	15.6000	15.4000	15.4000	-0.645%	9,372	-9.091%
2022-02-08	15.2500	15.5000	15.2500	15.5000	+0.065%	1,000	-9.677%
2022-02-04	15.4500	15.4900	15.4500	15.4900	-0.386%	786	-9.619%
2022-02-02	15.0500	15.6000	15.0500	15.5500	-0.639%	5,876	-9.968%
2022-01-31	15.6500	15.6500	15.6500	15.6500	0.000%	248	-10.543%
2022-01-26	15.0501	15.6500	15.0501	15.6500	-0.191%	1,100	-10.543%
2022-01-24	15.0800	15.6800	15.0800	15.6800	+1.161%	450	-10.714%
2022-01-21	15.6600	15.6600	15.5000	15.5000	-1.022%	3,100	-9.677%
2022-01-20	15.0200	15.6900	15.0200	15.6600	0.000%	31,250	-10.600%
2022-01-18	15.7500	15.9000	15.5500	15.6600	+0.224%	534	-10.600%
2022-01-13	15.6250	15.6250	15.6250	15.6250	+0.806%	100	-10.400%
2022-01-12	15.2500	15.5000	15.2500	15.5000	+1.639%	3,100	-9.677%
2022-01-07	15.0500	15.7500	15.0500	15.2500	+1.667%	15,402	-8.197%
2022-01-06	14.9000	15.0250	14.9000	15.0000	+1.351%	8,680	-6.667%
2022-01-04	14.6900	14.8000	14.6900	14.8000	0.000%	7,272	-5.405%

.dark-mode .M9Zv5T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M9Zv5T{ color: #333333; background-color: white; border: 2px solid #333333; }FISB1ST CAP BANCORPstock OTC

FISB
1ST CAP BANCORP
stock OTC