FCVA

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

$4.7899
*  
0.1499
3.23%
Get FCVA Alerts
*Delayed - data as of Sep. 3, 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: 1 Year, From 02-SEP-2014 TO 02-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  4.79  4.7999  4.58  4.7899 469
09/02/2015 4.8 4.8 4.64 4.64 1,428
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
05/29/2015 4.248 4.35 4.221 4.25 16,265
05/28/2015 4.27 4.27 4.27 4.27 00
05/27/2015 4.3 4.35 4.27 4.27 89,161
05/26/2015 4.21 4.3035 4.21 4.3 14,371
05/22/2015 4.3 4.3 4.2601 4.2601 94,194
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
*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?