FCVA

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

$4.82
*  
0.04
0.84%
Get FCVA Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading FCVA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.80  4.82  4.80  4.82 941
09/01/2015 4.8 4.82 4.8 4.82 941
08/31/2015 4.75 4.78 4.75 4.78 5,290
08/28/2015 4.61 4.61 4.61 4.61 351
08/27/2015 4.62 4.6201 4.62 4.6201 1,932
08/26/2015 4.61 4.61 4.6 4.6 745
08/25/2015 4.66 4.66 4.6 4.6 4,546
08/24/2015 4.61 4.61 4.61 4.61 2,613
08/21/2015 4.58 4.61 4.57 4.61 1,114
08/20/2015 4.78 4.78 4.71 4.71 1,946
08/19/2015 4.73 4.76 4.73 4.75 26,606
08/18/2015 4.59 4.59 4.59 4.59 00
08/17/2015 4.5701 4.59 4.5701 4.59 441
08/14/2015 4.73 4.73 4.7084 4.7084 1,030
08/13/2015 4.714 4.714 4.56 4.5784 2,062
08/12/2015 4.56 4.56 4.56 4.56 00
08/11/2015 4.56 4.5601 4.56 4.56 718
08/10/2015 4.74 4.74 4.74 4.74 2,000
08/07/2015 4.71 4.71 4.71 4.71 00
08/06/2015 4.71 4.71 4.71 4.71 00
08/05/2015 4.533 4.71 4.533 4.71 10,687
08/04/2015 4.51 4.51 4.51 4.51 00
08/03/2015 4.56 4.62 4.51 4.51 1,436
07/31/2015 4.56 4.69 4.56 4.6 3,641
07/30/2015 4.54 4.56 4.5 4.56 12,007
07/29/2015 4.33 4.33 4.33 4.33 1,048
07/28/2015 4.4 4.4 4.4 4.4 100
07/27/2015 4.36 4.42 4.33 4.42 1,742
07/24/2015 4.5499 4.5499 4.39 4.39 372
07/23/2015 4.55 4.55 4.5 4.5 1,627
07/22/2015 4.79 4.79 4.79 4.79 00
07/21/2015 4.79 4.79 4.79 4.79 00
07/20/2015 4.79 4.79 4.79 4.79 00
07/17/2015 4.72 4.79 4.72 4.79 6,614
07/16/2015 4.71 4.72 4.7 4.72 1,688
07/15/2015 4.72 4.72 4.72 4.72 00
07/14/2015 4.61 4.72 4.61 4.72 12,169
07/13/2015 4.5294 4.57 4.5288 4.57 4,196
07/10/2015 4.5301 4.5301 4.52 4.52 1,200
07/09/2015 4.58 4.58 4.53 4.53 5,600
07/08/2015 4.725 4.73 4.55 4.55 18,217
07/07/2015 4.67 4.76 4.67 4.75 4,043
07/06/2015 4.72 4.7501 4.5311 4.5311 15,737
07/02/2015 4.341 4.35 4.2701 4.35 1,780
07/01/2015 4.24 4.24 4.24 4.24 00
06/30/2015 4.24 4.24 4.24 4.24 00
06/29/2015 4.24 4.24 4.24 4.24 101
06/26/2015 4.27 4.28 4.27 4.28 280
06/25/2015 4.35 4.35 4.35 4.35 00
06/24/2015 4.35 4.35 4.35 4.35 00
06/23/2015 4.26 4.35 4.25 4.35 14,526
06/22/2015 4.26 4.26 4.26 4.26 4,676
06/19/2015 4.29 4.3 4.24 4.24 19,809
06/18/2015 4.35 4.35 4.34 4.34 10,147
06/17/2015 4.23 4.34 4.17 4.34 250,228
06/16/2015 4.33 4.33 4.25 4.25 1,453
06/15/2015 4.32 4.32 4.32 4.32 00
06/12/2015 4.37 4.37 4.25 4.32 1,600
06/11/2015 4.26 4.26 4.26 4.26 123
06/10/2015 4.28 4.4 4.27 4.313 3,997
06/09/2015 4.4 4.4 4.4 4.4 646
06/08/2015 4.3 4.4 4.3 4.4 39,573
06/05/2015 4.38 4.38 4.38 4.38 00
06/04/2015 4.38 4.38 4.38 4.38 442
06/03/2015 4.2677 4.2677 4.2677 4.2677 450
06/02/2015 4.18 4.1901 4.18 4.1901 7,079
06/01/2015 4.25 4.25 4.25 4.25 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?