First Capital Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	6.55	6.55	6.42	6.48	6.48	-1.22%	49,773,290
Jul 9, 2026	6.51	6.58	6.45	6.56	6.56	0.77%	47,922,380
Jul 8, 2026	6.54	6.61	6.49	6.51	6.51	-0.46%	35,768,420
Jul 7, 2026	6.71	6.72	6.52	6.54	6.54	-2.82%	48,622,960
Jul 6, 2026	6.78	6.82	6.69	6.73	6.73	-0.15%	52,851,123
Jul 3, 2026	6.74	6.78	6.67	6.74	6.74	0.45%	58,856,778
Jul 2, 2026	6.75	6.82	6.66	6.71	6.71	-1.18%	72,173,910
Jul 1, 2026	6.54	6.88	6.51	6.79	6.79	3.35%	118,654,195
Jun 30, 2026	6.47	6.60	6.42	6.57	6.57	0.61%	56,289,997
Jun 29, 2026	6.49	6.64	6.42	6.53	6.53	0.62%	70,765,505
Jun 26, 2026	6.76	6.83	6.48	6.49	6.49	-5.26%	108,401,902
Jun 25, 2026	6.65	6.91	6.58	6.85	6.85	2.70%	141,416,653
Jun 24, 2026	6.73	6.89	6.63	6.67	6.67	-1.91%	96,936,881
Jun 23, 2026	6.74	7.01	6.68	6.80	6.80	0.29%	164,675,701
Jun 22, 2026	6.27	6.78	6.26	6.78	6.78	7.45%	158,425,904
Jun 18, 2026	6.49	6.50	6.30	6.31	6.31	-3.07%	67,537,585
Jun 17, 2026	6.51	6.60	6.46	6.51	6.51	-0.76%	57,417,897
Jun 16, 2026	6.51	6.62	6.46	6.56	6.56	-	74,038,789
Jun 15, 2026	6.40	6.75	6.35	6.56	6.56	2.82%	123,564,217
Jun 12, 2026	6.20	6.38	6.14	6.38	6.38	3.74%	102,646,681
Jun 11, 2026	6.31	6.37	6.12	6.15	6.15	-3.30%	79,619,612
Jun 10, 2026	6.32	6.39	6.28	6.36	6.36	-0.16%	61,251,018
Jun 9, 2026	6.36	6.40	6.28	6.37	6.37	0.31%	49,285,163
Jun 8, 2026	6.35	6.47	6.25	6.35	6.35	-2.16%	82,453,114
Jun 5, 2026	6.60	6.64	6.48	6.49	6.49	-1.67%	77,053,266
Jun 4, 2026	6.73	6.83	6.51	6.60	6.60	-2.80%	110,035,156
Jun 3, 2026	6.90	6.92	6.78	6.79	6.79	-2.02%	88,748,633
Jun 2, 2026	7.00	7.03	6.90	6.93	6.93	-1.56%	91,973,992
Jun 1, 2026	6.99	7.05	6.92	7.04	7.04	0.57%	80,872,184
May 29, 2026	7.05	7.18	6.99	7.00	7.00	-0.57%	106,748,077
May 28, 2026	7.14	7.19	6.97	7.04	7.04	-2.09%	120,047,946
May 27, 2026	7.31	7.53	7.17	7.19	7.19	-2.57%	130,532,010
May 26, 2026	7.27	7.53	7.24	7.38	7.38	0.54%	152,088,492
May 25, 2026	7.24	7.34	7.10	7.34	7.34	2.09%	134,113,093
May 22, 2026	7.42	7.45	7.16	7.19	7.19	-1.91%	149,439,951
May 21, 2026	7.47	7.82	7.31	7.33	7.33	-1.48%	246,023,924
May 20, 2026	7.44	7.52	7.33	7.44	7.44	-0.67%	92,092,745
May 19, 2026	7.53	7.58	7.37	7.49	7.49	-0.66%	107,183,264
May 18, 2026	7.42	7.64	7.38	7.54	7.54	1.07%	109,350,970
May 15, 2026	7.67	7.72	7.40	7.46	7.46	-2.74%	146,236,782
May 14, 2026	7.88	7.95	7.66	7.67	7.67	-2.66%	135,202,635
May 13, 2026	7.93	8.05	7.83	7.88	7.88	-1.01%	154,042,000
May 12, 2026	7.81	8.07	7.76	7.96	7.96	1.40%	246,141,900
May 11, 2026	7.78	7.90	7.73	7.85	7.85	0.38%	185,016,200
May 8, 2026	7.81	7.94	7.76	7.82	7.82	-0.64%	133,089,700
May 7, 2026	7.77	7.97	7.69	7.87	7.87	2.61%	221,581,400
May 6, 2026	7.64	7.79	7.62	7.67	7.67	0.52%	170,936,500
Apr 30, 2026	7.51	7.85	7.46	7.63	7.63	1.46%	193,673,400
Apr 29, 2026	7.50	7.64	7.42	7.52	7.52	0.94%	131,130,100
Apr 28, 2026	7.28	7.59	7.27	7.45	7.45	1.78%	178,274,600