First Capital Bancorp Stock Price History (NASDAQ:FCVA)

Add to My Stocks
$5.56 $0 (0%) FCVA stock closing price Jan 01, 2016 (Closing)

We provide 10 years stock price history for free. You can download First Capital Bancorp stock price data here. Daily open, high, low, and end of day closing price for the company, along with First Capital Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 20 on 19 Feb, 2007 as seen from First Capital Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-01-010.000.000.005.560N/AN/A
2015-12-315.545.705.545.56186717.382.64
2015-12-305.505.505.505.5010017.192.61
2015-12-295.705.705.585.61356217.532.67
2015-12-285.705.745.705.70537617.812.71
2015-12-250.000.000.005.710N/AN/A
2015-12-245.705.725.705.71565117.842.71
2015-12-235.655.735.655.73220117.912.72
2015-12-225.485.655.485.65846117.662.68
2015-12-215.465.605.465.60186917.502.66
2015-12-185.625.625.505.50271317.192.61
2015-12-175.645.645.515.53283417.282.63
2015-12-165.515.615.505.52335017.252.62
2015-12-155.795.795.505.50215417.192.61
2015-12-145.575.595.505.51217717.222.62
2015-12-115.875.875.505.53132417.282.63
2015-12-100.000.000.005.7442N/AN/A
2015-12-090.000.000.005.740N/AN/A
2015-12-085.925.925.675.74139117.942.73
2015-12-075.875.875.755.77183618.022.74
2015-12-045.935.935.845.871433218.342.79
2015-12-035.886.105.825.92584518.502.81
2015-12-025.645.945.645.931323918.532.82
2015-12-015.655.655.605.65139317.662.68
2015-11-305.605.745.605.74532917.942.73
2015-11-270.000.000.005.5510N/AN/A
2015-11-260.000.000.005.550N/AN/A
2015-11-250.000.000.005.55108N/AN/A
2015-11-240.000.000.005.560N/AN/A
2015-11-235.655.655.565.5690017.382.64
2015-11-205.655.655.625.63168617.592.68
2015-11-195.585.625.585.62853117.562.67
2015-11-185.505.655.505.591744317.472.66
2015-11-175.465.595.465.551599317.342.64
2015-11-165.585.585.415.522826617.252.62
2015-11-135.535.615.495.56696717.382.64
2015-11-125.825.825.555.64695817.632.68
2015-11-115.605.665.585.62639017.562.67
2015-11-105.585.595.585.59119117.472.66
2015-11-095.565.565.505.5058317.192.61
2015-11-065.595.635.565.594222917.472.66
2015-11-055.565.565.565.5648917.382.64
2015-11-045.525.605.525.60384417.502.66
2015-11-035.605.615.545.56576017.382.64
2015-11-025.415.615.415.60418017.502.66
2015-10-305.495.585.455.451284817.032.59
2015-10-295.355.585.325.472338617.652.65
2015-10-285.265.535.265.5312517817.842.68
2015-10-275.395.395.285.2895617.032.56
2015-10-265.375.405.375.3964717.392.61
2015-10-235.435.435.395.402337517.422.62
2015-10-225.405.585.345.39397317.392.61
2015-10-215.405.415.395.392099017.392.61
2015-10-205.405.405.345.38597717.362.61
2015-10-195.385.385.335.364704917.292.60
2015-10-165.405.445.345.351771317.262.59
2015-10-155.135.405.135.392413317.392.61
2015-10-145.255.345.235.252243416.942.54
2015-10-135.135.405.135.332024117.192.58
2015-10-125.315.355.245.35972517.262.59
2015-10-095.385.385.205.306188417.102.57
2015-10-085.355.385.255.384466117.362.61
2015-10-075.325.365.295.346254817.232.59
2015-10-065.225.375.185.325677217.162.58
2015-10-055.135.235.035.225766916.842.53
2015-10-025.215.215.025.106508516.452.47
2015-10-014.975.194.955.1226407316.522.48
2015-09-304.764.784.754.78951615.422.32
2015-09-294.634.914.634.801158815.482.32
2015-09-284.544.624.544.62415914.902.24
2015-09-254.544.644.544.60436314.842.23
2015-09-244.564.674.544.66253215.032.26
2015-09-234.614.614.544.60761014.842.23
2015-09-224.654.724.654.6690415.032.26
2015-09-214.614.614.614.6117814.872.23
2015-09-184.644.724.574.72461415.232.29
2015-09-170.000.000.004.650N/AN/A
2015-09-164.654.654.654.65138115.002.25
2015-09-154.654.744.654.7495815.292.30
2015-09-144.594.594.594.5910114.812.22
2015-09-114.604.604.604.6010014.842.23
2015-09-104.654.704.654.69159615.132.27
2015-09-094.734.734.584.59212014.812.22
2015-09-084.634.744.634.7449015.292.30
2015-09-070.000.000.004.760N/AN/A
2015-09-044.764.764.764.7619015.352.30
2015-09-034.804.804.584.7946915.452.32
2015-09-024.804.804.644.64142814.972.25
2015-09-014.804.824.804.8294115.552.33
Get more Data

First Capital Bancorp Stock Chart

View FCVA PE ratio, PS ratio stocks charts and compare with peers.
FCVA Chart
Note: Compare First Capital Bancorp stock price history with the index and industry peers.

First Capital Bancorp Historical Prices: Past 5 years

Max Stock Price 5.93 Dec 02,2015
Min Stock Price 2.01 Apr 25,2012
Avg Stock Price 3.76

First Capital Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 20.83 Jan 03,2014
Min PE Ratio 13.97 Jun 02,2015
Avg PE Ratio 16.74

First Capital Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.82 Dec 02,2015
Min PS Ratio 0.21 May 02,2012
Avg PS Ratio 1.68

FCVA Industry Peers

We provide First Capital Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick First Capital Bancorp stock analysis. First Capital Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. FCVA saw an opening price of 0, and a closing price of 5.56 on 01 Jan, 2016. Looking at First Capital Bancorp stock market history data, the P/S ratio was at a low of 0.17 on 31 Oct, 2011. .