FCVA

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

$4.3
*  
0.03
0.69%
Get FCVA Alerts
*Delayed - data as of May 22, 2015 11:20 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: 1 Year, From 21-MAY-2014 TO 21-MAY-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.
11:20  4.33  4.30  4.30  4.30 92,134
05/21/2015 4.2701 4.33 4.2701 4.33 13,075
05/20/2015 4.28 4.36 4.28 4.28 4,110
05/19/2015 4.3 4.39 4.3 4.35 10,358
05/18/2015 4.28 4.38 4.28 4.28 3,400
05/15/2015 4.33 4.35 4.28 4.28 2,639
05/14/2015 4.35 4.35 4.29 4.29 725
05/13/2015 4.39 4.39 4.39 4.39 400
05/12/2015 4.28 4.39 4.28 4.35 3,655
05/11/2015 4.4 4.4 4.3395 4.3395 1,252
05/08/2015 4.48 4.48 4.3999 4.4 4,641
05/07/2015 4.463 4.463 4.46 4.46 1,003
05/06/2015 4.5 4.5 4.5 4.5 00
05/05/2015 4.5 4.5 4.5 4.5 00
05/04/2015 4.4501 4.5 4.45 4.5 3,745
05/01/2015 4.5001 4.5001 4.5001 4.5001 00
04/30/2015 4.49 4.5001 4.49 4.5001 2,200
04/29/2015 4.49 4.49 4.49 4.49 400
04/28/2015 4.42 4.48 4.42 4.48 735
04/27/2015 4.47 4.47 4.39 4.39 237
04/24/2015 4.3 4.45 4.3 4.45 5,879
04/23/2015 4.3 4.3 4.3 4.3 650
04/22/2015 4.319 4.319 4.319 4.319 460
04/21/2015 4.407 4.407 4.407 4.407 00
04/20/2015 4.407 4.407 4.407 4.407 00
04/17/2015 4.407 4.407 4.407 4.407 00
04/16/2015 4.335 4.43 4.29 4.407 8,906
04/15/2015 4.32 4.35 4.3 4.35 2,000
04/14/2015 4.4 4.4 4.29 4.29 1,287
04/13/2015 4.2801 4.2801 4.2801 4.2801 00
04/10/2015 4.37 4.37 4.2801 4.2801 966
04/09/2015 4.3 4.3 4.3 4.3 00
04/08/2015 4.41 4.41 4.3 4.3 122,455
04/07/2015 4.32 4.4 4.3 4.39 16,350
04/06/2015 4.32 4.4 4.32 4.32 9,105
04/02/2015 4.41 4.41 4.41 4.41 400
04/01/2015 4.35 4.35 4.35 4.35 00
03/31/2015 4.32 4.44 4.31 4.35 25,965
03/30/2015 4.34 4.35 4.33 4.34 2,314
03/27/2015 4.35 4.35 4.33 4.35 3,989
03/26/2015 4.44 4.44 4.44 4.44 00
03/25/2015 4.5699 4.5699 4.43 4.44 3,001
03/24/2015 4.35 4.37 4.35 4.35 1,844
03/23/2015 4.38 4.6 4.38 4.53 2,779
03/20/2015 4.31 4.45 4.31 4.38 2,237
03/19/2015 4.4 4.75 4.4 4.52 6,139
03/18/2015 4.44 4.5 4.41 4.41 2,400
03/17/2015 4.4046 4.44 4.4 4.42 2,831
03/16/2015 4.4001 4.4001 4.4001 4.4001 00
03/13/2015 4.44 4.44 4.4001 4.4001 3,609
03/12/2015 4.4 4.4 4.4 4.4 00
03/11/2015 4.4 4.4196 4.4 4.4 6,868
03/10/2015 4.36 4.44 4.36 4.4 13,371
03/09/2015 4.34 4.34 4.31 4.31 604
03/06/2015 4.33 4.36 4.31 4.36 4,849
03/05/2015 4.36 4.36 4.36 4.36 00
03/04/2015 4.33 4.36 4.31 4.36 2,143
03/03/2015 4.34 4.34 4.311 4.34 1,565
03/02/2015 4.31 4.31 4.3 4.31 1,255
02/27/2015 4.3 4.37 4.3 4.37 309
02/26/2015 4.3 4.32 4.3 4.31 2,987
02/25/2015 4.352 4.352 4.352 4.352 00
02/24/2015 4.311 4.352 4.311 4.352 750
02/23/2015 4.311 4.38 4.311 4.38 1,597
02/20/2015 4.3 4.3 4.2996 4.3 17,000
02/19/2015 4.25 4.3 4.25 4.3 14,021
02/18/2015 4.2301 4.2999 4.2301 4.25 2,752
02/17/2015 4.2501 4.2501 4.2501 4.2501 102
02/13/2015 4.289 4.289 4.289 4.289 1,000
02/12/2015 4.27 4.28 4.249 4.28 31,158
02/11/2015 4.27 4.27 4.27 4.27 00
02/10/2015 4.25 4.27 4.25 4.27 2,148
02/09/2015 4.28 4.33 4.25 4.33 9,279
02/06/2015 4.25 4.34 4.25 4.29 1,613
02/05/2015 4.338 4.338 4.338 4.338 00
02/04/2015 4.338 4.338 4.338 4.338 220
02/03/2015 4.3 4.35 4.25 4.35 3,169
02/02/2015 4.3 4.35 4.25 4.25 9,772
01/30/2015 4.36 4.36 4.26 4.345 4,500
01/29/2015 4.29 4.29 4.29 4.29 00
01/28/2015 4.29 4.29 4.29 4.29 1,000
01/27/2015 4.4299 4.4299 4.4299 4.4299 00
01/26/2015 4.4299 4.4299 4.4299 4.4299 00
01/23/2015 4.429 4.4299 4.429 4.4299 985
01/22/2015 4.23 4.37 4.23 4.37 500
01/21/2015 4.22 4.32 4.21 4.25 2,800
01/20/2015 4.26 4.26 4.26 4.26 00
01/16/2015 4.27 4.4 4.26 4.26 2,046
01/15/2015 4.2738 4.2738 4.2738 4.2738 300
01/14/2015 4.3 4.33 4.25 4.33 2,401
01/13/2015 4.31 4.31 4.21 4.21 41,434
01/12/2015 4.281 4.35 4.28 4.28 4,200
01/09/2015 4.38 4.41 4.35 4.35 1,030
01/08/2015 4.31 4.35 4.3 4.35 1,200
01/07/2015 4.34 4.35 4.34 4.35 4,227
01/06/2015 4.4 4.4 4.27 4.27 2,007
01/05/2015 4.2801 4.2801 4.2801 4.2801 516
01/02/2015 4.39 4.42 4.35 4.35 11,432
12/31/2014 4.37 4.4 4.22 4.4 56,368
12/30/2014 4.3999 4.3999 4.3999 4.3999 103
12/29/2014 4.2601 4.2601 4.2601 4.2601 906
12/26/2014 4.34 4.34 4.34 4.34 00
12/24/2014 4.37 4.37 4.34 4.34 2,002
12/23/2014 4.3506 4.3506 4.24 4.24 1,221
12/22/2014 4.31 4.31 4.23 4.23 1,663
12/19/2014 4.37 4.37 4.22 4.22 920
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
09/17/2014 4.75 4.75 4.5303 4.57 3,584
09/16/2014 4.66 4.75 4.66 4.75 1,285
09/15/2014 4.69 4.69 4.54 4.66 1,291
09/12/2014 4.68 4.68 4.53 4.66 2,708
09/11/2014 4.55 4.67 4.55 4.67 1,171
09/10/2014 4.48 4.67 4.48 4.64 1,167
09/09/2014 4.54 4.55 4.43 4.55 4,159
09/08/2014 4.5 4.62 4.48 4.55 5,903
09/05/2014 4.3801 4.62 4.3801 4.62 7,388
09/04/2014 4.48 4.55 4.45 4.55 8,642
09/03/2014 4.35 4.49 4.31 4.49 10,837
09/02/2014 4.42 4.46 4.4 4.46 1,325
08/29/2014 4.38 4.38 4.38 4.38 350
08/28/2014 4.46 4.47 4.311 4.33 27,402
08/27/2014 4.49 4.49 4.49 4.49 00
08/26/2014 4.46 4.49 4.38 4.49 1,802
08/25/2014 4.3101 4.47 4.3101 4.45 2,192
08/22/2014 4.41 4.41 4.41 4.41 00
08/21/2014 4.49 4.49 4.41 4.41 1,400
08/20/2014 4.35 4.45 4.35 4.43 6,201
08/19/2014 4.47 4.47 4.38 4.415 1,453
08/18/2014 4.31 4.47 4.31 4.4 5,476
08/15/2014 4.35 4.5 4.35 4.35 53,072
08/14/2014 4.336 4.43 4.32 4.43 52,830
08/13/2014 4.45 4.5 4.42 4.43 5,874
08/12/2014 4.37 4.54 4.37 4.5 91,610
08/11/2014 4.37 4.37 4.37 4.37 00
08/08/2014 4.5 4.5 4.37 4.37 530
08/07/2014 4.49 4.55 4.48 4.5 3,941
08/06/2014 4.5 4.5 4.5 4.5 00
08/05/2014 4.41 4.5 4.4 4.5 2,459
08/04/2014 4.3 4.5 4.3 4.44 3,339
08/01/2014 4.4 4.43 4.4 4.41 1,764
07/31/2014 4.435 4.435 4.435 4.435 157
07/30/2014 4.4 4.5 4.38 4.5 13,160
07/29/2014 4.54 4.54 4.54 4.54 00
07/28/2014 4.42 4.54 4.4105 4.54 1,645
07/25/2014 4.37 4.37 4.35 4.35 1,054
07/24/2014 4.45 4.45 4.45 4.45 16,204
07/23/2014 4.48 4.4999 4.48 4.4999 506
07/22/2014 4.36 4.55 4.36 4.55 3,026
07/21/2014 4.57 4.57 4.57 4.57 00
07/18/2014 4.57 4.57 4.57 4.57 00
07/17/2014 4.4 4.57 4.4 4.57 426
07/16/2014 4.72 4.72 4.53 4.53 1,520
07/15/2014 4.65 4.65 4.65 4.65 100
07/14/2014 4.68 4.68 4.66 4.68 345
07/11/2014 4.54 4.54 4.54 4.54 109
07/10/2014 4.41 4.45 4.4 4.45 1,682
07/09/2014 4.61 4.61 4.5 4.5 5,045
07/08/2014 4.6334 4.6334 4.6 4.63 2,111
07/07/2014 4.5 4.68 4.5 4.68 8,321
07/03/2014 4.5001 4.5001 4.5001 4.5001 00
07/02/2014 4.52 4.52 4.5 4.5001 1,140
07/01/2014 4.61 4.61 4.55 4.6 8,529
06/30/2014 4.58 4.58 4.5 4.5 375
06/27/2014 4.73 4.73 4.58 4.58 762
06/26/2014 4.6 4.72 4.6 4.7 309
06/25/2014 4.6 4.6 4.6 4.6 106
06/24/2014 4.73 4.75 4.6 4.6 862
06/23/2014 4.62 4.62 4.6 4.6 1,355
06/20/2014 4.62 4.62 4.62 4.62 1,035
06/19/2014 4.6 4.6 4.58 4.5801 9,680
06/18/2014 4.62 4.62 4.5 4.6 22,424
06/17/2014 4.601 4.735 4.6 4.735 3,087
06/16/2014 4.68 4.75 4.58 4.75 12,765
06/13/2014 4.7899 4.7899 4.7899 4.7899 00
06/12/2014 4.7899 4.7899 4.7899 4.7899 284
06/11/2014 4.5425 4.5425 4.5425 4.5425 1,000
06/10/2014 4.6 4.6 4.47 4.6 34,782
06/09/2014 4.6 4.6 4.6 4.6 00
06/06/2014 4.55 4.6 4.5 4.6 9,704
06/05/2014 4.45 4.5 4.45 4.5 220
06/04/2014 4.44 4.44 4.44 4.44 00
06/03/2014 4.5999 4.5999 4.44 4.44 17,546
06/02/2014 4.6 4.6 4.5 4.515 1,486
05/30/2014 4.31 4.51 4.2601 4.51 5,646
05/29/2014 4.57 4.57 4.57 4.57 00
05/28/2014 4.5 4.57 4.5 4.57 998
05/27/2014 4.39 4.5 4.34 4.34 1,447
05/23/2014 4.46 4.46 4.45 4.45 1,847
05/22/2014 4.31 4.47 4.31 4.47 200
05/21/2014 4.26 4.26 4.26 4.26 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?