1st Capital Bank Stock Price History (OTCMKTS:FISB)

Add to My Stocks
$12.25 $0.15 (1.21%) FISB stock closing price Jan 23, 2017 (Closing)

The 10 year data of 1st Capital Bank stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with 1st Capital Bank P/E ratio, and PS ratio.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1312.1512.3012.1512.30209921.583.10
2017-01-120.000.000.0012.151N/AN/A
2017-01-110.000.000.0012.151N/AN/A
2017-01-1012.1012.1512.1012.1534521.323.06
2017-01-090.000.000.0012.100N/AN/A
2017-01-0612.0112.1012.0012.1055021.233.05
2017-01-050.000.000.0012.050N/AN/A
2017-01-0412.0512.0512.0512.0510021.143.04
2017-01-0312.0012.0011.9912.00482021.053.03
2016-12-300.000.000.0011.750N/AN/A
2016-12-2911.7511.7511.7511.7582720.612.96
2016-12-2812.0012.0011.9011.951511820.973.01
2016-12-270.000.000.0011.800N/AN/A
2016-12-2311.8012.0011.8011.801317020.702.98
2016-12-220.000.000.0011.800N/AN/A
2016-12-210.000.000.0011.800N/AN/A
2016-12-200.000.000.0011.800N/AN/A
2016-12-1911.7511.8011.7511.802183320.702.98
2016-12-1611.7511.8511.7511.85126420.792.99
2016-12-150.000.000.0011.8522N/AN/A
2016-12-140.000.000.0011.850N/AN/A
2016-12-130.000.000.0011.850N/AN/A
2016-12-120.000.000.0011.850N/AN/A
2016-12-090.000.000.0011.850N/AN/A
2016-12-0811.7511.8511.7511.85728920.792.99
2016-12-0711.7011.7011.7011.7070020.532.95
2016-12-060.000.000.0011.600N/AN/A
2016-12-050.000.000.0011.600N/AN/A
2016-12-0211.6011.6011.6011.6030220.352.93
2016-12-0111.6011.6511.6011.6556620.442.94
2016-11-3011.4011.6011.4011.60299220.352.93
2016-11-2911.0511.2011.0511.10580119.472.80
2016-11-2811.1511.1511.0211.02650019.332.78
2016-11-250.000.000.0011.400N/AN/A
2016-11-240.000.000.0011.400N/AN/A
2016-11-2311.4011.4011.4011.403092220.002.88
2016-11-2211.3111.3111.0011.0055019.302.77
2016-11-210.000.000.0011.0550N/AN/A
2016-11-1810.9511.0510.9511.05579719.382.79
2016-11-170.000.000.0010.950N/AN/A
2016-11-1610.9510.9510.9510.951260419.212.76
2016-11-1511.0011.0010.9510.955142519.212.76
2016-11-1411.0011.0010.9510.954235719.212.76
2016-11-1111.0011.0511.0011.05471719.382.79
2016-11-1010.9110.9110.9110.9128119.132.75
2016-11-0910.9110.9110.9110.9172019.132.75
2016-11-080.000.000.0010.884N/AN/A
2016-11-070.000.000.0010.880N/AN/A
2016-11-0410.8810.8810.8810.88271019.082.74
2016-11-0310.8710.9110.8710.91252019.132.75
2016-11-020.000.000.0010.911785N/AN/A
2016-11-0110.8810.9110.8810.91647119.132.75
2016-10-310.000.000.0010.810N/AN/A
2016-10-280.000.000.0010.810N/AN/A
2016-10-270.000.000.0010.81105N/AN/A
2016-10-260.000.000.0010.810N/AN/A
2016-10-250.000.000.0010.810N/AN/A
2016-10-2410.8110.8110.8110.81120018.972.73
2016-10-2110.8610.8610.8610.86514519.052.74
2016-10-2010.8610.8610.8610.86897519.052.74
2016-10-190.000.000.0010.810N/AN/A
2016-10-180.000.000.0010.810N/AN/A
2016-10-170.000.000.0010.810N/AN/A
2016-10-1410.8110.8110.8110.8125418.922.73
2016-10-130.000.000.0010.814171N/AN/A
2016-10-120.000.000.0010.810N/AN/A
2016-10-1110.8110.8110.8110.81414618.922.73
2016-10-100.000.000.0010.860N/AN/A
2016-10-070.000.000.0010.863N/AN/A
2016-10-060.000.000.0010.860N/AN/A
2016-10-0510.8610.8610.8610.86147019.002.74
2016-10-0410.8110.8110.8110.81707518.922.73
2016-10-030.000.000.0010.810N/AN/A
2016-09-3010.8110.8110.8110.8123118.922.73
2016-09-290.000.000.0010.804305N/AN/A
2016-09-2810.7810.8010.7810.801077218.902.73
2016-09-270.000.000.0010.8118N/AN/A
2016-09-260.000.000.0010.810N/AN/A
2016-09-230.000.000.0010.810N/AN/A
2016-09-220.000.000.0010.810N/AN/A
2016-09-210.000.000.0010.810N/AN/A
2016-09-200.000.000.0010.810N/AN/A
2016-09-190.000.000.0010.810N/AN/A
2016-09-160.000.000.0010.810N/AN/A
2016-09-1510.8110.8610.8110.81404618.922.73
2016-09-140.000.000.0010.810N/AN/A
2016-09-1310.8110.8110.8110.8110518.922.73
2016-09-1210.8610.8610.8110.81136518.922.73
2016-09-0910.7910.7910.7910.7921018.882.72
Get more Data

1st Capital Bank Stock Chart

View FISB PE ratio, PS ratio stocks charts and compare with peers.
FISB Chart
Note: Compare 1st Capital Bank stock price history with the index and industry peers.

1st Capital Bank Historical Prices: Past 5 years

Max Stock Price 12.3 Jan 13,2017
Min Stock Price 9.08 Jan 10,2013
Avg Stock Price 10.41

1st Capital Bank Historical PE ratio: Past 5 years

Max PE Ratio 29.31 Jul 03,2014
Min PE Ratio 10.86 Jan 27,2012
Avg PE Ratio 20.44

1st Capital Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.9 Apr 05,2012
Min PS Ratio 2.61 Jul 08,2013
Avg PS Ratio 2.92

FISB Industry Peers

Company Price Change (%)
Orange County Business Bank (OCBB)11.50.18 (1.54%)
Manhattan Bancorp (MNHN)4.340 (0%)
California Bank Of Commerce (CABC)16.550.25 (1.49%)
Bancorp 34 Inc (BCTF)12.90.09 (0.7%)
Texas Capital Bancshares (TCBI)77.450.5 (0.64%)
Banc Of California (BANC)14.651.5 (9.29%)
Bancfirst (BANF)93.651.3 (1.37%)

We provide 1st Capital Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick 1st Capital Bank stock analysis. 1st Capital Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 12.4 and 308 shares of FISB were traded on 20 Jan, 2017. .