ASX:FCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.19	11.19	11.15	11.15	11.15	1.09%	4
Oct 28, 2026	11.08	11.08	11.03	11.03	11.03	0.18%	4
Oct 27, 2026	11.03	11.03	11.01	11.01	11.01	0.09%	16,854
Oct 26, 2026	11.00	11.02	11.00	11.00	11.00	-0.63%	797
Oct 23, 2026	11.11	11.11	11.07	11.07	11.07	-1.16%	8,011
Oct 22, 2026	11.20	11.20	11.20	11.20	11.20	0.18%	904
Oct 21, 2026	11.20	11.20	11.18	11.18	11.18	0.09%	8
Oct 20, 2026	11.18	11.18	11.16	11.17	11.17	-0.62%	67
Oct 19, 2026	11.25	11.27	11.22	11.24	11.24	-0.79%	697
Oct 16, 2026	11.37	11.38	11.33	11.33	11.33	1.98%	484
Oct 15, 2026	11.13	11.13	11.11	11.11	11.11	-1.59%	3,880
Oct 14, 2026	11.31	11.31	11.29	11.29	11.29	-0.70%	12
Oct 13, 2026	11.34	11.37	11.33	11.37	11.37	-0.09%	6,681
Oct 12, 2026	11.39	11.41	11.38	11.38	11.38	1.07%	8
Oct 9, 2026	11.30	11.30	11.26	11.26	11.26	-1.05%	2
Oct 7, 2026	11.42	11.42	11.38	11.38	11.38	0.26%	1,198
Oct 6, 2026	11.38	11.38	11.34	11.35	11.35	0.18%	124
Oct 5, 2026	11.33	11.33	11.33	11.33	11.33	0.80%	1
Oct 2, 2026	11.23	11.27	11.22	11.24	11.24	0.18%	22,404
Oct 1, 2026	11.21	11.22	11.21	11.22	11.22	0.27%	98
Sep 30, 2026	11.22	11.25	11.18	11.19	11.19	0.72%	6,503
Sep 29, 2026	11.16	11.16	11.11	11.11	11.11	-0.89%	12
Sep 28, 2026	11.22	11.22	11.21	11.21	11.21	-0.27%	2
Sep 25, 2026	11.22	11.24	11.22	11.24	11.24	0.72%	4
Sep 24, 2026	11.24	11.24	11.16	11.16	11.16	-0.89%	1,491
Sep 23, 2026	11.25	11.26	11.25	11.26	11.26	0.27%	32
Sep 22, 2026	11.23	11.23	11.23	11.23	11.23	0.63%	11
Sep 21, 2026	11.17	11.17	11.16	11.16	11.16	0.54%	1,430
Sep 18, 2026	11.12	11.12	11.10	11.10	11.10	0.09%	357
Sep 17, 2026	11.09	11.09	11.09	11.09	11.09	0.09%	1
Sep 16, 2026	11.11	11.11	11.07	11.08	11.08	-0.72%	666
Sep 15, 2026	11.21	11.21	11.15	11.16	11.16	-0.71%	7,043
Sep 14, 2026	11.10	11.24	11.10	11.24	11.24	1.44%	112
Sep 11, 2026	11.08	11.10	11.08	11.08	11.08	-0.81%	274
Sep 10, 2026	11.14	11.18	11.14	11.17	11.17	-1.33%	3,407
Sep 9, 2026	11.32	11.32	11.32	11.32	11.32	-0.96%	1
Sep 8, 2026	11.42	11.43	11.40	11.43	11.43	0.53%	4,772
Sep 7, 2026	11.40	11.40	11.37	11.37	11.37	-0.18%	98
Sep 4, 2026	11.40	11.43	11.38	11.39	11.39	-0.09%	11,467
Sep 3, 2026	11.37	11.40	11.37	11.40	11.40	0.62%	9,133
Sep 2, 2026	11.37	11.37	11.32	11.33	11.33	-2.33%	1,096
Sep 1, 2026	11.59	11.60	11.59	11.60	11.60	0.09%	131
Aug 31, 2026	11.61	11.63	11.59	11.59	11.59	-1.19%	2,138
Aug 28, 2026	11.72	11.73	11.69	11.73	11.73	-0.26%	13
Aug 27, 2026	11.76	11.77	11.75	11.76	11.76	0.86%	3,579
Aug 26, 2026	11.71	11.71	11.66	11.66	11.66	-0.34%	19
Aug 24, 2026	11.74	11.76	11.70	11.70	11.70	-0.43%	729
Aug 21, 2026	11.78	11.78	11.73	11.75	11.75	-0.59%	509
Aug 20, 2026	11.85	11.85	11.82	11.82	11.82	-0.34%	486
Aug 19, 2026	11.90	11.91	11.85	11.86	11.86	-1.33%	4,921