ASX:FCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	11.69	11.71	11.68	11.71	11.71	0.09%	562
Jul 27, 2026	11.70	11.70	11.70	11.70	11.70	0.43%	982
Jul 24, 2026	11.69	11.69	11.65	11.65	11.65	-	216
Jul 23, 2026	11.71	11.71	11.65	11.65	11.65	-0.34%	1,999
Jul 22, 2026	11.72	11.73	11.68	11.69	11.69	0.78%	7,207
Jul 21, 2026	11.61	11.61	11.56	11.60	11.60	-0.09%	111
Jul 20, 2026	11.64	11.65	11.61	11.61	11.61	-0.26%	20
Jul 17, 2026	11.76	11.76	11.64	11.64	11.64	-1.36%	1,456
Jul 16, 2026	11.79	11.80	11.79	11.80	11.80	-0.67%	13
Jul 15, 2026	11.87	11.88	11.87	11.88	11.88	-0.08%	99
Jul 14, 2026	11.89	11.89	11.89	11.89	11.89	-	3
Jul 10, 2026	11.92	11.93	11.89	11.89	11.89	0.42%	102
Jul 9, 2026	11.78	11.84	11.78	11.84	11.84	0.17%	24,057
Jul 8, 2026	11.91	11.91	11.82	11.82	11.82	-1.25%	292
Jul 7, 2026	11.97	11.97	11.97	11.97	11.97	0.08%	106
Jul 6, 2026	12.00	12.01	11.96	11.96	11.96	0.34%	18,725
Jul 3, 2026	11.95	11.95	11.92	11.92	11.92	-1.16%	3
Jul 2, 2026	12.03	12.06	12.03	12.06	12.06	-0.17%	38
Jul 1, 2026	12.21	12.21	12.08	12.08	12.08	0.31%	212
Jun 30, 2026	12.31	12.31	12.31	12.31	12.04	0.49%	6
Jun 29, 2026	12.22	12.27	12.22	12.25	11.98	0.41%	6,105
Jun 26, 2026	12.31	12.31	12.20	12.20	11.94	-1.05%	4
Jun 25, 2026	12.31	12.33	12.31	12.33	12.06	1.31%	43
Jun 24, 2026	12.17	12.17	12.15	12.17	11.91	-1.22%	11
Jun 23, 2026	12.35	12.39	12.32	12.32	12.05	0.82%	123
Jun 22, 2026	12.17	12.22	12.17	12.22	11.95	-0.08%	11
Jun 19, 2026	12.27	12.28	12.23	12.23	11.96	0.16%	918
Jun 17, 2026	12.23	12.23	12.21	12.21	11.94	-0.89%	2
Jun 16, 2026	12.25	12.32	12.25	12.32	12.05	0.49%	197
Jun 15, 2026	12.24	12.26	12.24	12.26	11.99	1.41%	3
Jun 12, 2026	12.10	12.11	12.09	12.09	11.83	2.81%	531
Jun 11, 2026	11.76	11.76	11.76	11.76	11.50	-1.51%	60
Jun 10, 2026	11.85	11.99	11.85	11.94	11.68	0.67%	1,042
Jun 9, 2026	11.95	11.95	11.86	11.86	11.60	-0.84%	115
Jun 5, 2026	11.96	11.98	11.96	11.96	11.70	0.50%	5,743
Jun 4, 2026	11.88	11.91	11.88	11.90	11.64	-0.67%	15
Jun 3, 2026	11.80	11.99	11.80	11.98	11.72	1.53%	1,707
Jun 2, 2026	11.79	11.80	11.78	11.80	11.54	-0.25%	2,551
Jun 1, 2026	11.79	11.83	11.79	11.83	11.57	0.68%	1,408
May 29, 2026	11.76	11.79	11.75	11.75	11.49	0.17%	3
May 28, 2026	11.76	11.76	11.73	11.73	11.48	-0.42%	252
May 27, 2026	11.79	11.82	11.78	11.78	11.52	0.60%	2,675
May 26, 2026	11.74	11.74	11.71	11.71	11.46	-0.26%	457
May 25, 2026	11.68	11.74	11.68	11.74	11.49	1.03%	77
May 22, 2026	11.64	11.64	11.62	11.62	11.37	0.78%	4
May 21, 2026	11.47	11.53	11.47	11.53	11.28	1.68%	4,007
May 20, 2026	11.37	11.37	11.34	11.34	11.09	-0.70%	12
May 19, 2026	11.40	11.43	11.39	11.42	11.17	0.44%	8,778
May 18, 2026	11.43	11.43	11.37	11.37	11.12	-1.56%	1,477
May 15, 2026	11.59	11.59	11.55	11.55	11.30	0.79%	1,003