ASX:FCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.57	10.57	10.57	10.57	10.57	-0.66%	7
Mar 26, 2026	10.64	10.64	10.64	10.64	10.64	0.85%	705
Mar 25, 2026	10.57	10.57	10.55	10.55	10.55	1.44%	2
Mar 24, 2026	10.40	10.40	10.40	10.40	10.40	1.86%	10,000
Mar 23, 2026	10.23	10.23	10.19	10.21	10.21	-1.45%	55
Mar 20, 2026	10.34	10.36	10.34	10.36	10.36	-0.48%	3,366
Mar 19, 2026	10.41	10.43	10.41	10.41	10.41	-0.48%	751
Mar 18, 2026	10.47	10.47	10.46	10.46	10.46	0.58%	848
Mar 17, 2026	10.40	10.40	10.40	10.40	10.40	-0.29%	210
Mar 16, 2026	10.44	10.44	10.41	10.43	10.43	0.87%	482
Mar 13, 2026	11.42	11.42	10.31	10.34	10.34	-0.19%	5,351
Mar 12, 2026	10.36	10.36	10.36	10.36	10.36	-1.05%	5
Mar 11, 2026	10.55	10.55	10.47	10.47	10.47	0.67%	6,306
Mar 9, 2026	10.52	10.52	10.40	10.40	10.40	-4.24%	688
Mar 6, 2026	10.86	10.86	10.86	10.86	10.86	-0.18%	16
Mar 5, 2026	10.86	10.88	10.86	10.88	10.88	0.28%	157
Mar 4, 2026	10.84	10.89	10.84	10.85	10.85	-0.64%	12,158
Mar 3, 2026	10.97	10.99	10.92	10.92	10.92	-0.36%	333
Mar 2, 2026	11.06	11.07	10.96	10.96	10.96	-0.90%	1,349
Feb 27, 2026	11.10	11.10	11.06	11.06	11.06	0.73%	627
Feb 26, 2026	11.01	11.01	10.97	10.98	10.98	-0.09%	1,900
Feb 25, 2026	11.10	11.10	10.99	10.99	10.99	0.55%	6,251
Feb 24, 2026	11.00	11.00	10.93	10.93	10.93	-0.73%	8,664
Feb 23, 2026	11.04	11.04	11.01	11.01	11.01	-0.27%	306
Feb 20, 2026	11.07	11.07	11.04	11.04	11.04	0.23%	2
Feb 19, 2026	11.02	11.02	11.02	11.02	11.02	1.24%	10
Feb 18, 2026	10.90	10.90	10.88	10.88	10.88	0.37%	4,522
Feb 17, 2026	10.87	10.87	10.84	10.84	10.84	-0.18%	1,253
Feb 16, 2026	10.91	10.91	10.86	10.86	10.86	1.02%	18
Feb 13, 2026	10.90	10.90	10.75	10.75	10.75	-2.45%	289
Feb 12, 2026	11.17	11.17	10.99	11.02	11.02	-1.61%	175
Feb 11, 2026	11.17	11.21	11.17	11.20	11.20	-0.44%	29
Feb 9, 2026	11.25	11.26	11.25	11.25	11.25	2.27%	18
Feb 6, 2026	11.05	11.05	11.00	11.00	11.00	-0.90%	102
Feb 4, 2026	11.13	11.13	11.09	11.10	11.10	-1.68%	513
Feb 3, 2026	11.39	11.42	11.29	11.29	11.29	1.07%	21,231
Feb 2, 2026	11.24	11.26	11.15	11.17	11.17	-1.67%	976
Jan 30, 2026	11.38	11.39	11.35	11.36	11.36	-0.61%	1,167
Jan 29, 2026	11.56	11.56	11.42	11.43	11.43	-1.30%	1,837
Jan 28, 2026	11.55	11.59	11.55	11.58	11.58	-0.17%	7
Jan 27, 2026	11.61	11.61	11.60	11.60	11.60	-1.11%	39
Jan 23, 2026	11.74	11.75	11.73	11.73	11.73	-0.51%	105
Jan 22, 2026	11.84	11.85	11.79	11.79	11.79	0.43%	12
Jan 21, 2026	11.76	11.76	11.69	11.74	11.74	-1.76%	5,583
Jan 19, 2026	12.00	12.00	11.95	11.95	11.95	-0.67%	7,381
Jan 16, 2026	11.99	12.06	11.99	12.03	12.03	0.25%	1,309
Jan 15, 2026	12.01	12.01	12.00	12.00	12.00	-0.17%	30
Jan 14, 2026	12.08	12.08	12.02	12.02	12.02	0.08%	2
Jan 13, 2026	12.01	12.01	12.01	12.01	12.01	0.67%	100
Jan 12, 2026	12.02	12.02	11.93	11.93	11.93	0.34%	2,344