First Capital Treasuries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	24.50	27.60	24.00	25.00	25.00	4.17%	1,146,965
Nov 3, 2026	24.50	24.50	23.70	24.00	24.00	-1.23%	7,375
Nov 2, 2026	24.80	24.80	23.60	24.30	24.30	2.10%	17,234
Oct 30, 2026	24.80	24.80	23.60	23.80	23.80	-3.25%	7,071
Oct 29, 2026	24.00	24.80	23.60	24.60	24.60	4.68%	25,518
Oct 28, 2026	24.00	24.00	23.50	23.50	23.50	-2.08%	36,921
Oct 27, 2026	23.90	26.90	23.40	24.00	24.00	-	32,505
Oct 26, 2026	23.70	24.00	23.20	24.00	24.00	3.00%	16,081
Oct 23, 2026	24.00	24.00	23.20	23.30	23.30	0.43%	119
Oct 22, 2026	23.20	23.20	23.10	23.20	23.20	-0.85%	12,047
Oct 21, 2026	23.30	23.90	23.20	23.40	23.40	0.43%	9,355
Oct 20, 2026	24.00	24.00	23.20	23.30	23.30	-0.85%	4,190
Oct 19, 2026	23.90	24.00	23.40	23.50	23.50	-0.84%	33,072
Oct 16, 2026	23.90	23.90	23.10	23.70	23.70	-0.42%	13,030
Oct 15, 2026	23.50	23.90	23.50	23.80	23.80	3.03%	8,457
Oct 14, 2026	24.10	24.10	23.00	23.10	23.10	-3.35%	10,898
Oct 13, 2026	23.00	24.20	23.00	23.90	23.90	3.46%	11,130
Oct 12, 2026	23.70	23.70	23.00	23.10	23.10	0.43%	15,749
Oct 9, 2026	23.00	23.70	23.00	23.00	23.00	0.88%	51,475
Oct 8, 2026	23.60	23.60	22.70	22.80	22.80	-3.39%	121,389
Oct 7, 2026	24.40	24.40	23.50	23.60	23.60	-3.67%	250,622
Oct 6, 2026	24.90	25.00	24.50	24.50	24.50	-2.39%	165,953
Oct 5, 2026	26.40	26.60	24.90	25.10	25.10	-5.28%	304,213
Oct 2, 2026	27.00	27.00	26.20	26.50	26.50	-1.85%	123,163
Oct 1, 2026	26.60	27.10	26.60	27.00	27.00	0.75%	48,676
Sep 30, 2026	27.20	27.20	26.50	26.80	26.80	-0.37%	10,538
Sep 29, 2026	27.00	27.40	26.70	26.90	26.90	-0.74%	127,201
Sep 28, 2026	27.30	27.80	27.00	27.10	27.10	-1.45%	50,648
Sep 25, 2026	27.90	27.90	27.30	27.50	27.50	-0.36%	5,453
Sep 24, 2026	28.00	28.00	27.10	27.60	27.60	0.73%	8,308
Sep 23, 2026	28.00	28.00	27.00	27.40	27.40	1.11%	50,381
Sep 22, 2026	27.80	27.80	27.00	27.10	27.10	-	16,553
Sep 21, 2026	27.40	27.40	27.00	27.10	27.10	-1.45%	22,732
Sep 18, 2026	27.60	27.90	27.40	27.50	27.50	-1.08%	24,976
Sep 17, 2026	27.90	27.90	27.60	27.80	27.80	0.72%	925
Sep 16, 2026	27.70	27.70	27.60	27.60	27.60	-1.08%	2,676
Sep 15, 2026	28.00	28.00	27.60	27.90	27.90	-	19,294
Sep 14, 2026	27.60	28.00	27.50	27.90	27.90	1.09%	6,874
Sep 11, 2026	27.90	28.00	27.50	27.60	27.60	-	8,154
Sep 10, 2026	27.60	27.90	27.50	27.60	27.60	-	53,178
Sep 9, 2026	28.10	28.10	27.50	27.60	27.60	-1.43%	41,490
Sep 8, 2026	28.10	28.20	28.00	28.00	28.00	-0.36%	11,083
Sep 7, 2026	28.20	28.20	28.00	28.10	28.10	-	33,516
Sep 4, 2026	28.30	28.30	28.00	28.10	28.10	-	21,499
Sep 3, 2026	28.20	28.30	27.60	28.10	28.10	-	20,372
Sep 2, 2026	27.90	28.30	27.50	28.10	28.10	0.72%	100,530
Sep 1, 2026	27.80	28.30	27.80	27.90	27.90	0.36%	50,194
Aug 31, 2026	27.60	28.00	27.60	27.80	27.80	0.72%	24,978
Aug 28, 2026	27.90	28.00	27.60	27.60	27.60	-	15,861
Aug 25, 2026	28.00	28.30	27.50	27.60	27.60	-1.08%	14,650