First Capital Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	5.87	5.87	5.48	5.50	5.50	-2.31%	45,386,964
Oct 29, 2026	5.81	5.82	5.61	5.63	5.63	-3.26%	44,127,251
Oct 28, 2026	5.82	5.87	5.81	5.82	5.82	0.17%	23,629,405
Oct 27, 2026	5.98	6.01	5.81	5.81	5.81	-2.84%	32,849,116
Oct 26, 2026	6.00	6.03	5.94	5.98	5.98	-0.83%	30,020,939
Oct 23, 2026	5.87	6.04	5.81	6.03	6.03	1.52%	46,372,952
Oct 22, 2026	6.05	6.06	5.93	5.94	5.94	-1.98%	34,401,160
Oct 21, 2026	6.07	6.10	6.04	6.06	6.06	-0.33%	22,415,761
Oct 20, 2026	6.06	6.08	6.04	6.08	6.08	0.16%	23,360,797
Oct 19, 2026	6.05	6.10	6.03	6.07	6.07	-0.16%	23,284,042
Oct 16, 2026	6.10	6.14	6.04	6.08	6.08	-0.65%	34,458,630
Oct 15, 2026	6.06	6.17	6.05	6.12	6.12	-0.33%	39,624,300
Oct 14, 2026	6.13	6.16	6.08	6.14	6.14	-0.16%	29,882,544
Oct 13, 2026	6.14	6.20	6.12	6.15	6.15	-0.16%	36,208,140
Oct 12, 2026	6.16	6.18	6.13	6.16	6.16	-0.16%	25,504,460
Oct 9, 2026	6.05	6.22	6.05	6.17	6.17	1.98%	45,109,992
Oct 8, 2026	6.10	6.15	6.03	6.05	6.05	-1.14%	29,363,420
Sep 30, 2026	6.12	6.15	6.10	6.12	6.12	0.16%	22,390,891
Sep 29, 2026	6.10	6.14	6.09	6.11	6.11	0.16%	18,906,774
Sep 28, 2026	6.22	6.22	6.08	6.10	6.10	-1.77%	39,743,772
Sep 24, 2026	6.29	6.30	6.20	6.21	6.21	-1.27%	27,346,023
Sep 23, 2026	6.35	6.38	6.28	6.29	6.29	-1.10%	30,558,755
Sep 22, 2026	6.39	6.41	6.34	6.36	6.36	-0.31%	35,836,424
Sep 21, 2026	6.34	6.40	6.32	6.38	6.38	0.31%	38,437,376
Sep 18, 2026	6.30	6.36	6.28	6.36	6.36	1.27%	37,640,330
Sep 17, 2026	6.25	6.30	6.20	6.28	6.28	0.16%	33,628,244
Sep 16, 2026	6.22	6.30	6.17	6.28	6.27	0.64%	36,062,858
Sep 15, 2026	6.27	6.28	6.22	6.24	6.23	-0.48%	22,946,840
Sep 14, 2026	6.26	6.27	6.21	6.27	6.26	-0.16%	28,508,198
Sep 11, 2026	6.43	6.44	6.26	6.28	6.27	-3.09%	67,681,260
Sep 10, 2026	6.41	6.50	6.39	6.48	6.47	0.78%	43,257,939
Sep 9, 2026	6.48	6.48	6.41	6.43	6.42	-0.92%	36,100,845
Sep 8, 2026	6.47	6.54	6.44	6.49	6.48	0.46%	39,153,392
Sep 7, 2026	6.54	6.60	6.45	6.46	6.45	-1.52%	52,786,174
Sep 4, 2026	6.55	6.65	6.55	6.56	6.55	0.46%	71,479,674
Sep 3, 2026	6.55	6.61	6.51	6.53	6.52	-	55,169,883
Sep 2, 2026	6.61	6.63	6.51	6.53	6.52	-1.95%	51,940,971
Sep 1, 2026	6.55	6.67	6.53	6.66	6.65	0.60%	88,433,235
Aug 31, 2026	6.51	6.78	6.43	6.62	6.61	1.22%	91,759,338
Aug 28, 2026	6.60	6.62	6.49	6.54	6.53	-0.61%	49,025,143
Aug 27, 2026	6.45	6.59	6.45	6.58	6.57	1.54%	73,345,148
Aug 26, 2026	6.35	6.54	6.35	6.48	6.47	1.73%	63,201,103
Aug 25, 2026	6.32	6.38	6.31	6.37	6.36	0.63%	29,187,936
Aug 24, 2026	6.31	6.36	6.28	6.33	6.32	0.16%	31,263,863
Aug 21, 2026	6.30	6.33	6.26	6.32	6.31	-	24,688,800
Aug 20, 2026	6.32	6.34	6.27	6.32	6.31	0.48%	29,925,970
Aug 19, 2026	6.39	6.44	6.28	6.29	6.28	-1.87%	43,371,615
Aug 18, 2026	6.51	6.51	6.38	6.41	6.40	-1.69%	44,700,179
Aug 17, 2026	6.46	6.52	6.44	6.52	6.51	0.62%	32,298,499
Aug 14, 2026	6.57	6.61	6.48	6.48	6.47	-1.67%	49,256,466