ASX:FCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	10.81	10.81	10.79	10.79	10.79	0.56%	47
Apr 7, 2026	10.78	10.79	10.73	10.73	10.73	0.94%	361
Apr 2, 2026	10.63	10.63	10.63	10.63	10.63	-0.19%	84
Apr 1, 2026	10.65	10.65	10.62	10.65	10.65	2.90%	200
Mar 31, 2026	10.35	10.35	10.33	10.35	10.35	-0.38%	9,710
Mar 30, 2026	10.38	10.39	10.37	10.39	10.39	-1.70%	4,810
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