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

Add to My Stocks
$11.65 $0.05 (0.44%) FISB stock closing price Dec 01, 2016 (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. The 1st Capital Bank stock price history chart shows that the stock price reached a high of 11.81 on 02 Aug, 2011, and a low of 6.14 on 02 Aug, 2011 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0111.6011.6511.6011.6556620.442.94
2016-11-3011.4011.6011.4011.60299219.332.79
2016-11-2911.0511.2011.0511.10580118.502.67
2016-11-2311.4011.4011.4011.403092219.002.74
2016-11-2211.3111.3111.0011.0055018.332.65
2016-11-1811.5011.6011.5011.60552119.332.79
2016-11-1611.5011.5011.5011.501200419.172.77
2016-11-1511.5511.5511.5011.504897619.172.77
2016-11-1411.5511.5511.5011.504034019.172.77
2016-11-1111.5511.6011.5511.60449219.332.79
2016-11-1011.4511.4511.4511.4526819.082.75
2016-11-0911.4511.4511.4511.4568619.082.75
2016-11-0411.4211.4211.4211.42258119.032.75
2016-11-0311.4111.4511.4111.45240019.082.75
2016-11-0111.4211.4511.4211.45616319.082.75
2016-10-2411.3511.3511.3511.35114318.922.73
2016-10-2111.4011.4011.4011.40490019.002.74
2016-10-2011.4011.4011.4011.40854819.002.74
2016-10-1411.3511.3511.3511.3524218.922.73
2016-10-1111.3511.3511.3511.35394918.922.73
2016-10-0511.4011.4011.4011.40140019.002.74
2016-10-0411.3511.3511.3511.35673818.922.73
2016-09-3011.3511.3511.3511.3522018.922.73
2016-09-2811.3211.3411.3211.341025918.902.73
2016-09-160.000.000.0011.350N/AN/A
2016-09-1511.3511.4011.3511.35385318.922.73
2016-09-140.000.000.0011.350N/AN/A
2016-09-1311.3511.3511.3511.3510018.922.73
2016-09-1211.4011.4011.3511.35130018.922.73
2016-09-0911.3311.3311.3311.3320018.882.72
2016-09-0811.3511.3511.3511.3510018.922.73
2016-09-0711.3511.3511.3211.3282518.872.72
2016-09-0611.4011.4011.3511.3520018.922.73
2016-09-020.000.000.0011.4010N/AN/A
2016-09-010.000.000.0011.400N/AN/A
2016-08-310.000.000.0011.400N/AN/A
2016-08-3011.4011.4011.4011.4030519.002.74
2016-08-2911.5011.5011.4511.4535019.082.75
2016-08-2611.4011.4011.4011.40562219.002.74
2016-08-250.000.000.0011.490N/AN/A
2016-08-240.000.000.0011.490N/AN/A
2016-08-230.000.000.0011.490N/AN/A
2016-08-220.000.000.0011.490N/AN/A
2016-08-1911.4911.4911.4911.4910619.152.76
2016-08-180.000.000.0011.490N/AN/A
2016-08-170.000.000.0011.490N/AN/A
2016-08-160.000.000.0011.490N/AN/A
2016-08-1511.4911.5011.4911.49228019.152.76
2016-08-1211.4911.4911.4911.49390019.152.76
2016-08-1111.4111.5011.4111.50284419.172.77
2016-08-1011.4011.4511.4011.452844819.082.75
2016-08-0911.4511.4511.4511.4520019.082.75
2016-08-080.000.000.0011.400N/AN/A
2016-08-050.000.000.0011.400N/AN/A
2016-08-0411.4011.4011.4011.40347319.002.74
2016-08-0311.3811.3811.3811.38107018.972.74
2016-08-0211.4011.4011.4011.40994619.002.74
2016-08-010.000.000.0011.380N/AN/A
2016-07-290.000.000.0011.380N/AN/A
2016-07-280.000.000.0011.380N/AN/A
2016-07-270.000.000.0011.380N/AN/A
2016-07-260.000.000.0011.380N/AN/A
2016-07-2511.4411.4411.3811.38963019.972.78
2016-07-2211.4511.4511.4511.4540020.092.79
2016-07-210.000.000.0011.400N/AN/A
2016-07-2011.4011.4011.4011.4028320.002.78
2016-07-190.000.000.0011.360N/AN/A
2016-07-180.000.000.0011.360N/AN/A
2016-07-150.000.000.0011.360N/AN/A
2016-07-1411.3711.4011.3611.361495219.932.77
2016-07-130.000.000.0011.400N/AN/A
2016-07-120.000.000.0011.400N/AN/A
2016-07-110.000.000.0011.400N/AN/A
2016-07-0811.4011.4011.4011.4055520.002.78
2016-07-070.000.000.0011.450N/AN/A
2016-07-0611.4511.4511.4511.4510020.092.79
2016-07-050.000.000.0011.450N/AN/A
2016-07-040.000.000.0011.450N/AN/A
2016-07-010.000.000.0011.450N/AN/A
2016-06-3011.4511.4511.4511.4540020.092.79
2016-06-2911.3711.3711.3711.3750019.952.77
2016-06-280.000.000.0011.373N/AN/A
2016-06-270.000.000.0011.370N/AN/A
2016-06-2411.3711.3711.3711.37561019.952.77
2016-06-2311.3711.4111.3711.415357520.022.78
2016-06-2211.4011.4011.4011.40360020.002.78
2016-06-2111.3711.3711.3711.37191719.952.77
2016-06-200.000.000.0011.3795N/AN/A
2016-06-170.000.000.0011.376N/AN/A
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 11.66 Apr 05,2012
Min Stock Price 9.08 Jan 10,2013
Avg Stock Price 10.36

1st Capital Bank Historical PE ratio: Past 5 years

Max PE Ratio 29.31 Jul 03,2014
Min PE Ratio 10.3 Dec 02,2011
Avg PE Ratio 20.16

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%)
Bancorp 34 Inc (BCTF)12.370.02 (0.16%)
T Bancshares (TBNC)9.850 (0%)
Texas Capital Bancshares (TCBI)741.25 (1.72%)
Banc Of California (BANC)14.850.25 (1.66%)
Bancfirst (BANF)82.40.45 (0.55%)

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 11.65 and 566 shares of FISB were traded on 01 Dec, 2016. 1st Capital Bank historical P/S ratio was at a high of 4.12 on 02 Aug, 2011 and a low of 2.61 on 08 Jul, 2013. .