ASX:FCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	12.27	12.28	12.23	12.23	12.23	0.16%	918
Jun 17, 2026	12.23	12.23	12.21	12.21	12.21	-0.89%	2
Jun 16, 2026	12.25	12.32	12.25	12.32	12.32	0.49%	197
Jun 15, 2026	12.24	12.26	12.24	12.26	12.26	1.41%	3
Jun 12, 2026	12.10	12.11	12.09	12.09	12.09	2.81%	531
Jun 11, 2026	11.76	11.76	11.76	11.76	11.76	-1.51%	60
Jun 10, 2026	11.85	11.99	11.85	11.94	11.94	0.67%	1,042
Jun 9, 2026	11.95	11.95	11.86	11.86	11.86	-0.84%	115
Jun 5, 2026	11.96	11.98	11.96	11.96	11.96	0.50%	5,743
Jun 4, 2026	11.88	11.91	11.88	11.90	11.90	-0.67%	15
Jun 3, 2026	11.80	11.99	11.80	11.98	11.98	1.53%	1,707
Jun 2, 2026	11.79	11.80	11.78	11.80	11.80	-0.25%	2,551
Jun 1, 2026	11.79	11.83	11.79	11.83	11.83	0.68%	1,408
May 29, 2026	11.76	11.79	11.75	11.75	11.75	0.17%	3
May 28, 2026	11.76	11.76	11.73	11.73	11.73	-0.42%	252
May 27, 2026	11.79	11.82	11.78	11.78	11.78	0.60%	2,675
May 26, 2026	11.74	11.74	11.71	11.71	11.71	-0.26%	457
May 25, 2026	11.68	11.74	11.68	11.74	11.74	1.03%	77
May 22, 2026	11.64	11.64	11.62	11.62	11.62	0.78%	4
May 21, 2026	11.47	11.53	11.47	11.53	11.53	1.68%	4,007
May 20, 2026	11.37	11.37	11.34	11.34	11.34	-0.70%	12
May 19, 2026	11.40	11.43	11.39	11.42	11.42	0.44%	8,778
May 18, 2026	11.43	11.43	11.37	11.37	11.37	-1.56%	1,477
May 15, 2026	11.59	11.59	11.55	11.55	11.55	0.79%	1,003
May 14, 2026	11.47	11.47	11.46	11.46	11.46	-0.17%	1,100
May 13, 2026	11.54	11.54	11.48	11.48	11.48	-0.69%	13
May 12, 2026	11.59	11.59	11.56	11.56	11.56	0.52%	1,079
May 11, 2026	11.47	11.50	11.47	11.50	11.50	0.17%	1,631
May 8, 2026	11.53	11.53	11.48	11.48	11.48	-2.30%	7
May 7, 2026	11.74	11.76	11.74	11.75	11.75	0.77%	19
May 6, 2026	11.66	11.66	11.66	11.66	11.66	0.87%	1
May 5, 2026	11.55	11.58	11.53	11.56	11.56	0.43%	15,299
May 4, 2026	11.49	11.54	11.49	11.51	11.51	0.17%	964
May 1, 2026	11.49	11.49	11.48	11.49	11.49	0.97%	25
Apr 30, 2026	11.39	11.39	11.36	11.38	11.38	0.62%	278
Apr 29, 2026	11.30	11.31	11.28	11.31	11.31	-1.14%	258
Apr 28, 2026	11.44	11.44	11.44	11.44	11.44	-0.35%	16
Apr 27, 2026	11.48	11.48	11.48	11.48	11.48	0.26%	11
Apr 24, 2026	11.46	11.46	11.45	11.45	11.45	0.35%	22
Apr 23, 2026	11.42	11.42	11.41	11.41	11.41	-0.26%	8
Apr 22, 2026	11.47	11.48	11.44	11.44	11.44	-0.69%	4
Apr 21, 2026	11.39	11.52	11.39	11.52	11.52	1.14%	736
Apr 20, 2026	11.39	11.39	11.39	11.39	11.39	1.61%	4,402
Apr 17, 2026	11.23	11.25	11.21	11.21	11.21	-	32,626
Apr 16, 2026	11.30	11.30	11.21	11.21	11.21	-0.09%	78
Apr 15, 2026	11.28	11.28	11.22	11.22	11.22	0.27%	301
Apr 14, 2026	11.21	11.21	11.19	11.19	11.19	1.91%	435
Apr 13, 2026	10.92	10.98	10.92	10.98	10.98	-0.09%	84
Apr 10, 2026	10.98	11.02	10.98	10.99	10.99	-0.54%	1,136
Apr 9, 2026	11.02	11.06	11.02	11.05	11.05	2.41%	1,879