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

Add to My Stocks
$13.45 $0.1 (0.74%) FISB stock closing price Apr 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download 1st Capital Bank stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and 1st Capital Bank P/E ratio data for the stock. The 1st Capital Bank stock price history chart shows that the stock price was at a high of 13.55 on 27 Apr, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2813.4013.4513.4013.452724N/AN/A
2017-04-2713.5413.5513.5413.552633N/AN/A
2017-04-2613.3913.5513.3913.555853N/AN/A
2017-04-2113.3413.3513.3413.35657N/AN/A
2017-04-2013.2013.3013.2013.303888N/AN/A
2017-04-1713.0013.0813.0013.054114N/AN/A
2017-04-1313.1113.1113.0513.053396N/AN/A
2017-04-1213.1113.1113.1113.11261N/AN/A
2017-04-1013.1513.1513.1513.151000N/AN/A
2017-04-0613.1013.1013.1013.10665N/AN/A
2017-04-050.000.000.0013.150N/AN/A
2017-04-0413.0513.2013.0513.1511329N/AN/A
2017-04-0313.1013.1013.0513.051060N/AN/A
2017-03-3113.2013.2013.1513.152579N/AN/A
2017-03-3013.2013.2013.2013.20500N/AN/A
2017-03-290.000.000.0013.300N/AN/A
2017-03-280.000.000.0013.300N/AN/A
2017-03-2713.3013.3013.3013.30310N/AN/A
2017-03-240.000.000.0013.220N/AN/A
2017-03-2313.2213.2213.2213.22165N/AN/A
2017-03-2213.2513.2513.2213.22735N/AN/A
2017-03-2113.3513.3513.3513.351285N/AN/A
2017-03-2013.3413.3513.3413.35400N/AN/A
2017-03-1713.3313.3313.3313.33212N/AN/A
2017-03-160.000.000.0013.330N/AN/A
2017-03-1513.3013.3313.2513.331838N/AN/A
2017-03-1413.2013.2513.2013.251062N/AN/A
2017-03-130.000.000.0013.190N/AN/A
2017-03-100.000.000.0013.190N/AN/A
2017-03-0913.1013.1913.1013.191100N/AN/A
2017-03-0813.1113.1113.1113.11616N/AN/A
2017-03-0713.0013.1513.0013.1523482N/AN/A
2017-03-0613.0513.0513.0013.00400N/AN/A
2017-03-0313.1013.1513.0513.10820N/AN/A
2017-03-0212.9513.1012.9513.109116N/AN/A
2017-03-0112.9012.9512.9012.957738N/AN/A
2017-02-2812.9512.9512.9512.951065N/AN/A
2017-02-2712.9012.9012.9012.90342N/AN/A
2017-02-2412.9012.9012.9012.90600N/AN/A
2017-02-2312.9513.0012.9513.001380N/AN/A
2017-02-220.000.000.0013.150N/AN/A
2017-02-2113.0013.2013.0013.152511N/AN/A
2017-02-200.000.000.0013.000N/AN/A
2017-02-1712.9013.0012.9013.001980N/AN/A
2017-02-1612.8512.8512.8512.85700N/AN/A
2017-02-1512.6512.8012.6512.80963N/AN/A
2017-02-1412.7512.7512.7512.75400N/AN/A
2017-02-130.000.000.0012.650N/AN/A
2017-02-100.000.000.0012.650N/AN/A
2017-02-090.000.000.0012.655N/AN/A
2017-02-0812.7512.7512.6512.653765N/AN/A
2017-02-070.000.000.0012.650N/AN/A
2017-02-060.000.000.0012.650N/AN/A
2017-02-0312.7012.7012.6512.651580N/AN/A
2017-02-020.000.000.0012.650N/AN/A
2017-02-0112.4512.6512.4512.655809N/AN/A
2017-01-3112.3012.4012.3012.4011640N/AN/A
2017-01-300.000.000.0012.250N/AN/A
2017-01-270.000.000.0012.250N/AN/A
2017-01-2612.2512.2512.2512.25908N/AN/A
2017-01-250.000.000.0012.250N/AN/A
2017-01-240.000.000.0012.250N/AN/A
2017-01-2312.4412.4412.2512.25733N/AN/A
2017-01-2012.3512.4012.3512.40308N/AN/A
2017-01-190.000.000.0012.302N/AN/A
2017-01-180.000.000.0012.3092N/AN/A
2017-01-170.000.000.0012.300N/AN/A
2017-01-160.000.000.0012.300N/AN/A
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
2017-01-020.000.000.0011.750N/AN/A
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
2016-12-260.000.000.0011.800N/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
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 13.55 Apr 26,2017
Min Stock Price 9.08 Jan 10,2013
Avg Stock Price 10.56

1st Capital Bank Historical PE ratio: Past 5 years

Max PE Ratio 29.31 Jul 03,2014
Min PE Ratio 11.84 Jun 06,2012
Avg PE Ratio 21.07

1st Capital Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.9 Apr 30,2012
Min PS Ratio 2.61 Jul 08,2013
Avg PS Ratio 2.88

FISB Industry Peers

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. The price movement is easily depicted in the 1st Capital Bank stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 13.45 and 2724 shares of FISB were traded on 28 Apr, 2017. The company's P/S ratio was at a high of 4.12 on 02 Aug, 2011 according to our 1st Capital Bank stock market history data. .