First Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	17.30	17.30	17.25	17.25	17.25	-0.58%	4,630
May 25, 2026	17.10	17.35	17.10	17.35	17.35	1.46%	3,503
May 22, 2026	17.00	17.35	17.00	17.10	17.10	1.18%	7,250
May 21, 2026	16.90	16.95	16.65	16.90	16.90	0.30%	6,142
May 20, 2026	16.95	17.10	16.70	16.85	16.85	0.60%	5,566
May 19, 2026	16.85	16.85	16.75	16.75	16.75	-0.59%	470
May 18, 2026	17.10	17.10	16.55	16.85	16.85	-0.30%	5,933
May 15, 2026	17.55	17.55	16.35	16.90	16.90	-3.98%	6,686
May 14, 2026	17.60	17.60	17.60	17.60	17.60	-0.56%	125
May 13, 2026	17.75	17.85	17.65	17.70	17.70	-0.84%	6,813
May 12, 2026	17.90	17.90	17.75	17.85	17.85	-0.28%	1,219
May 11, 2026	17.75	18.00	17.75	17.90	17.90	0.85%	3,462
May 8, 2026	18.00	18.00	17.75	17.75	17.75	-1.11%	1,936
May 7, 2026	18.00	18.70	17.85	17.95	17.95	0.56%	5,923
May 6, 2026	18.00	18.25	17.70	17.85	17.85	0.28%	3,283
May 5, 2026	17.85	17.85	17.80	17.80	17.80	-1.11%	8,263
May 4, 2026	18.10	18.15	17.70	18.00	18.00	-0.55%	10,835
Apr 30, 2026	18.90	19.05	18.85	18.85	18.10	-0.79%	8,998
Apr 29, 2026	19.00	19.20	18.85	19.00	18.24	0.53%	5,905
Apr 28, 2026	19.25	19.25	18.90	18.90	18.15	-0.53%	3,190
Apr 27, 2026	19.00	19.00	18.80	19.00	18.24	1.33%	1,930
Apr 24, 2026	18.80	18.80	18.75	18.75	18.00	-0.27%	121
Apr 23, 2026	18.80	18.80	18.80	18.80	18.05	-	800
Apr 22, 2026	18.75	18.80	18.75	18.80	18.05	0.27%	3,874
Apr 21, 2026	18.85	18.85	18.75	18.75	18.00	-	3,017
Apr 20, 2026	18.85	18.85	18.70	18.75	18.00	-0.53%	4,808
Apr 17, 2026	18.75	19.25	18.75	18.85	18.10	0.27%	5,148
Apr 16, 2026	18.75	19.00	18.70	18.80	18.05	0.80%	8,555
Apr 15, 2026	18.60	18.65	18.60	18.65	17.91	-	7,500
Apr 14, 2026	18.60	18.75	18.60	18.65	17.91	0.27%	7,445
Apr 13, 2026	18.65	18.65	18.60	18.60	17.86	-1.06%	1,000
Apr 10, 2026	18.80	18.85	18.65	18.80	18.05	1.08%	4,386
Apr 9, 2026	18.65	18.70	18.60	18.60	17.86	-1.06%	1,710
Apr 8, 2026	18.80	18.80	18.80	18.80	18.05	0.53%	102
Apr 7, 2026	18.70	18.80	18.70	18.70	17.96	-	1,518
Apr 2, 2026	18.60	18.70	18.50	18.70	17.96	0.54%	910
Apr 1, 2026	19.10	19.10	18.50	18.60	17.86	-2.11%	23,232
Mar 31, 2026	18.80	19.00	18.80	19.00	18.24	2.15%	1,060
Mar 30, 2026	18.60	18.60	18.60	18.60	17.86	-	250
Mar 27, 2026	18.50	18.60	18.50	18.60	17.86	2.20%	990
Mar 26, 2026	18.30	18.30	18.20	18.20	17.48	-2.15%	323
Mar 25, 2026	18.30	18.60	18.20	18.60	17.86	0.54%	320
Mar 24, 2026	18.40	18.50	18.20	18.50	17.76	-0.54%	272
Mar 23, 2026	18.50	18.60	18.40	18.60	17.86	0.54%	1,333
Mar 20, 2026	18.30	18.50	18.30	18.50	17.76	-0.54%	3,171
Mar 19, 2026	19.00	19.00	18.60	18.60	17.86	-2.11%	200
Mar 18, 2026	18.70	19.00	18.70	19.00	18.24	1.06%	500
Mar 17, 2026	18.50	18.80	18.50	18.80	18.05	1.62%	2,199
Mar 16, 2026	18.50	18.50	18.50	18.50	17.76	-1.60%	1,000
Mar 13, 2026	18.70	18.80	18.70	18.80	18.05	0.53%	2,505