FCVA

First Capital Bancorp, Inc. (VA) Historical Stock Prices

$4.2
*  
unch
unch
Get FCVA Alerts
*Delayed - data as of Dec. 19, 2014 12:31 ET  -  Find a broker to begin trading FCVA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FCVA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
12:31  4.26 N/A N/A  4.20 0
12/18/2014 4.26 4.32 4.2 4.2 4,389
12/17/2014 4.28 4.28 4.23 4.23 2,570
12/16/2014 4.32 4.35 4.27 4.3 34,137
12/15/2014 4.3101 4.3101 4.3101 4.3101 00
12/12/2014 4.3101 4.3101 4.3101 4.3101 249
12/11/2014 4.31 4.34 4.31 4.34 1,129
12/10/2014 4.31 4.31 4.31 4.31 3,413
12/09/2014 4.3501 4.3501 4.31 4.32 10,392
12/08/2014 4.31 4.3225 4.31 4.3225 14,299
12/05/2014 4.32 4.32 4.31 4.31 3,502
12/04/2014 4.32 4.36 4.32 4.36 200
12/03/2014 4.35 4.43 4.35 4.43 3,290
12/02/2014 4.44 4.44 4.33 4.44 1,600
12/01/2014 4.44 4.44 4.31 4.3101 6,500
11/28/2014 4.35 4.42 4.35 4.42 9,435
11/26/2014 4.36 4.36 4.31 4.31 600
11/25/2014 4.29 4.43 4.27 4.42 2,319
11/24/2014 4.35 4.38 4.24 4.37 1,910
11/21/2014 4.26 4.37 4.26 4.36 1,900
11/20/2014 4.31 4.42 4.24 4.4 8,400
11/19/2014 4.45 4.45 4.29 4.29 10,024
11/18/2014 4.3426 4.47 4.3426 4.45 29,373
11/17/2014 4.425 4.425 4.32 4.4 5,800
11/14/2014 4.35 4.35 4.35 4.35 00
11/13/2014 4.36 4.44 4.35 4.35 4,830
11/12/2014 4.46 4.46 4.35 4.445 113,274
11/11/2014 4.44 4.48 4.33 4.33 20,772
11/10/2014 4.33 4.33 4.33 4.33 100
11/07/2014 4.23 4.23 4.23 4.23 150
11/06/2014 4.39 4.48 4.09 4.39 8,387
11/05/2014 4.39 4.39 4.39 4.39 00
11/04/2014 4.46 4.48 4.38 4.39 1,619
11/03/2014 4.48 4.48 4.48 4.48 00
10/31/2014 4.47 4.48 4.47 4.48 918
10/30/2014 4.48 4.48 4.47 4.47 1,214
10/29/2014 4.3801 4.48 4.3801 4.48 700
10/28/2014 4.49 4.49 4.49 4.49 00
10/27/2014 4.49 4.49 4.49 4.49 00
10/24/2014 4.49 4.49 4.48 4.49 589
10/23/2014 4.36 4.49 4.36 4.48 1,216
10/22/2014 4.33 4.33 4.33 4.33 100
10/21/2014 4.47 4.47 4.47 4.47 114
10/20/2014 4.3215 4.45 4.3215 4.45 1,300
10/17/2014 4.37 4.47 4.37 4.47 5,189
10/16/2014 4.31 4.46 4.31 4.46 3,123
10/15/2014 4.33 4.33 4.33 4.33 509
10/14/2014 4.33 4.33 4.33 4.33 233
10/13/2014 4.33 4.47 4.31 4.47 2,312
10/10/2014 4.36 4.37 4.36 4.37 2,808
10/09/2014 4.42 4.43 4.38 4.38 1,810
10/08/2014 4.43 4.43 4.43 4.43 00
10/07/2014 4.4899 4.4899 4.38 4.43 790
10/06/2014 4.39 4.5 4.38 4.4 2,599
10/03/2014 4.34 4.4501 4.34 4.4501 1,975
10/02/2014 4.4101 4.5 4.4101 4.5 1,200
10/01/2014 4.45 4.45 4.45 4.45 1,535
09/30/2014 4.46 4.52 4.45 4.45 14,907
09/29/2014 4.41 4.49 4.31 4.46 6,344
09/26/2014 4.4 4.43 4.4 4.4 2,100
09/25/2014 4.43 4.43 4.4 4.4 3,173
09/24/2014 4.45 4.46 4.41 4.46 2,183
09/23/2014 4.59 4.5999 4.51 4.51 653
09/22/2014 4.5 4.5 4.45 4.475 1,546
09/19/2014 4.65 4.65 4.5 4.5 1,832
09/18/2014 4.5001 4.73 4.5001 4.73 678
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?