U.S. markets open in 6 hours 53 minutes
F S&P 500
5,544.75 +7.75 (+0.14%) F Dow Jones
39,532.00 +6.00 (+0.02%) F Nasdaq
20,018.25 +46.00 (+0.23%) E-mini Russell 2000 Index Futur
2,045.90 +1.00 (+0.05%) Petróleo
81.31 +0.48 (+0.59%) Oro
2,323.50 -7.30 (-0.31%)
First Capital Bancshares, Inc. (FCPB)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:17PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 900 |
| 24 jun 2024 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 1,400 |
| 21 jun 2024 | 9.88 | 9.88 | 9.80 | 9.80 | 9.80 | 3,000 |
| 20 jun 2024 | 9.85 | 9.85 | 9.83 | 9.83 | 9.83 | 1,200 |
| 18 jun 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 900 |
| 17 jun 2024 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 1,400 |
| 14 jun 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 500 |
| 13 jun 2024 | 9.95 | 10.00 | 9.85 | 9.85 | 9.85 | 700 |
| 12 jun 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 100 |
| 11 jun 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 10 jun 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 700 |
| 07 jun 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 06 jun 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 05 jun 2024 | 9.54 | 9.55 | 9.54 | 9.55 | 9.55 | 2,400 |
| 04 jun 2024 | 9.43 | 9.50 | 9.43 | 9.50 | 9.50 | 4,000 |
| 03 jun 2024 | 9.30 | 9.32 | 9.30 | 9.32 | 9.32 | 3,500 |
| 31 may 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 30 may 2024 | 9.23 | 9.25 | 9.23 | 9.25 | 9.25 | 900 |
| 29 may 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 28 may 2024 | 9.17 | 9.25 | 9.17 | 9.25 | 9.25 | 700 |
| 24 may 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 23 may 2024 | 9.15 | 9.16 | 9.15 | 9.16 | 9.16 | 300 |
| 22 may 2024 | 9.15 | 9.23 | 9.15 | 9.23 | 9.23 | 600 |
| 21 may 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 20 may 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 17 may 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 16 may 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 100 |
| 15 may 2024 | 9.00 | 9.10 | 9.00 | 9.02 | 9.02 | 2,200 |
| 14 may 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 300 |
| 13 may 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 10 may 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 09 may 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 08 may 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 07 may 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 06 may 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 03 may 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 02 may 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 01 may 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 30 abr 2024 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 2,900 |
| 29 abr 2024 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | 1,500 |
| 26 abr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 25 abr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 24 abr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 23 abr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 22 abr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 500 |
| 19 abr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 18 abr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 17 abr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 16 abr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 15 abr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 12 abr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4,000 |
| 11 abr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 10 abr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 09 abr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 08 abr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 05 abr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 04 abr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 03 abr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 02 abr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 01 abr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3,700 |
| 28 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 27 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1,100 |
| 26 mar 2024 | 9.31 | 9.31 | 9.30 | 9.30 | 9.30 | 400 |
| 25 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 100 |
| 22 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 21 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 20 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 19 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 18 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 15 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 14 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 16,100 |
| 13 mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 12 mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 11 mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 100 |
| 08 mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 07 mar 2024 | 9.27 | 9.27 | 9.25 | 9.25 | 9.25 | 1,200 |
| 06 mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 05 mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1,900 |
| 04 mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 200 |
| 01 mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 29 feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4,000 |
| 28 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 27 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 26 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 23 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 22 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 21 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 500 |
| 20 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 500 |
| 16 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 500 |
| 15 feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1,000 |
| 14 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 400 |
| 13 feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 12 feb 2024 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 2,500 |
| 09 feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 08 feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 200 |
| 07 feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 06 feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 05 feb 2024 | 9.00 | 9.00 | 8.99 | 9.00 | 9.00 | 300 |
| 02 feb 2024 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | 200 |
| 01 feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.