First Capital Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.54	6.63	6.53	6.57	6.57	0.61%	54,839,888
Jul 30, 2026	6.48	6.57	6.46	6.53	6.53	-	50,642,550
Jul 29, 2026	6.41	6.55	6.40	6.53	6.53	1.87%	52,091,250
Jul 28, 2026	6.44	6.47	6.38	6.41	6.41	-1.08%	37,206,600
Jul 27, 2026	6.38	6.50	6.34	6.48	6.48	1.57%	32,589,180
Jul 24, 2026	6.54	6.56	6.37	6.38	6.38	-3.33%	51,466,564
Jul 23, 2026	6.56	6.62	6.53	6.60	6.60	0.61%	48,306,488
Jul 22, 2026	6.63	6.65	6.52	6.56	6.56	-1.94%	56,877,101
Jul 21, 2026	6.68	6.78	6.61	6.69	6.69	-0.59%	79,349,263
Jul 20, 2026	6.59	6.87	6.56	6.73	6.73	2.91%	88,073,752
Jul 17, 2026	6.51	6.75	6.50	6.54	6.54	0.65%	97,769,440
Jul 16, 2026	6.50	6.57	6.47	6.57	6.50	0.31%	41,617,050
Jul 15, 2026	6.43	6.58	6.41	6.55	6.48	1.71%	52,423,217
Jul 14, 2026	6.39	6.47	6.35	6.44	6.37	0.63%	37,437,901
Jul 13, 2026	6.45	6.48	6.36	6.40	6.33	-1.23%	42,049,753
Jul 10, 2026	6.55	6.55	6.42	6.48	6.41	-1.22%	49,773,294
Jul 9, 2026	6.51	6.58	6.45	6.56	6.49	0.77%	47,922,384
Jul 8, 2026	6.54	6.61	6.49	6.51	6.44	-0.46%	35,768,428
Jul 7, 2026	6.71	6.72	6.52	6.54	6.47	-2.82%	48,611,560
Jul 6, 2026	6.78	6.82	6.69	6.73	6.66	-0.15%	52,840,123
Jul 3, 2026	6.74	6.78	6.67	6.74	6.67	0.45%	58,856,778
Jul 2, 2026	6.75	6.82	6.66	6.71	6.64	-1.18%	72,173,910
Jul 1, 2026	6.54	6.88	6.51	6.79	6.72	3.35%	118,654,195
Jun 30, 2026	6.47	6.60	6.42	6.57	6.50	0.61%	56,289,997
Jun 29, 2026	6.49	6.64	6.42	6.53	6.46	0.62%	70,765,505
Jun 26, 2026	6.76	6.83	6.48	6.49	6.42	-5.26%	108,401,902
Jun 25, 2026	6.65	6.91	6.58	6.85	6.77	2.70%	141,416,653
Jun 24, 2026	6.73	6.89	6.63	6.67	6.60	-1.91%	96,936,881
Jun 23, 2026	6.74	7.01	6.68	6.80	6.73	0.29%	164,675,701
Jun 22, 2026	6.27	6.78	6.26	6.78	6.71	7.45%	158,425,904
Jun 18, 2026	6.49	6.50	6.30	6.31	6.24	-3.07%	67,537,580
Jun 17, 2026	6.51	6.60	6.46	6.51	6.44	-0.76%	57,417,890
Jun 16, 2026	6.51	6.62	6.46	6.56	6.49	-	74,038,780
Jun 15, 2026	6.40	6.75	6.35	6.56	6.49	2.82%	123,564,200
Jun 12, 2026	6.20	6.38	6.14	6.38	6.31	3.74%	102,646,600
Jun 11, 2026	6.31	6.37	6.12	6.15	6.08	-3.30%	79,619,610
Jun 10, 2026	6.32	6.39	6.28	6.36	6.29	-0.16%	61,251,010
Jun 9, 2026	6.36	6.40	6.28	6.37	6.30	0.31%	49,285,163
Jun 8, 2026	6.35	6.47	6.25	6.35	6.28	-2.16%	82,453,114
Jun 5, 2026	6.60	6.64	6.48	6.49	6.42	-1.67%	77,053,260
Jun 4, 2026	6.73	6.83	6.51	6.60	6.53	-2.80%	110,035,100
Jun 3, 2026	6.90	6.92	6.78	6.79	6.72	-2.02%	88,748,630
Jun 2, 2026	7.00	7.03	6.90	6.93	6.85	-1.56%	91,973,990
Jun 1, 2026	6.99	7.05	6.92	7.04	6.96	0.57%	80,872,180
May 29, 2026	7.05	7.18	6.99	7.00	6.92	-0.57%	106,748,000
May 28, 2026	7.14	7.19	6.97	7.04	6.96	-2.09%	120,047,900
May 27, 2026	7.31	7.53	7.17	7.19	7.11	-2.57%	130,532,000
May 26, 2026	7.27	7.53	7.24	7.38	7.30	0.54%	152,088,400
May 25, 2026	7.24	7.34	7.10	7.34	7.26	2.09%	134,113,000
May 22, 2026	7.42	7.45	7.16	7.19	7.11	-1.91%	149,439,900