First Capital Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	6.35	6.54	6.35	6.48	6.48	1.73%	63,265,103
Aug 25, 2026	6.32	6.38	6.31	6.37	6.37	0.63%	29,187,936
Aug 24, 2026	6.31	6.36	6.28	6.33	6.33	0.16%	31,289,963
Aug 21, 2026	6.30	6.33	6.26	6.32	6.32	-	24,688,800
Aug 20, 2026	6.32	6.34	6.27	6.32	6.32	0.48%	29,925,970
Aug 19, 2026	6.39	6.44	6.28	6.29	6.29	-1.87%	43,371,610
Aug 18, 2026	6.51	6.51	6.38	6.41	6.41	-1.69%	44,700,170
Aug 17, 2026	6.46	6.52	6.44	6.52	6.52	0.62%	32,298,490
Aug 14, 2026	6.57	6.61	6.48	6.48	6.48	-1.67%	49,256,460
Aug 13, 2026	6.57	6.67	6.57	6.59	6.59	0.30%	52,139,770
Aug 12, 2026	6.52	6.59	6.51	6.57	6.57	0.61%	33,583,600
Aug 11, 2026	6.56	6.58	6.52	6.53	6.53	-0.61%	34,565,350
Aug 10, 2026	6.59	6.61	6.55	6.57	6.57	0.15%	37,258,790
Aug 7, 2026	6.58	6.60	6.50	6.56	6.56	-0.76%	52,976,880
Aug 6, 2026	6.65	6.77	6.57	6.61	6.61	-1.05%	72,469,770
Aug 5, 2026	6.66	6.73	6.64	6.68	6.68	0.15%	49,797,599
Aug 4, 2026	6.66	6.70	6.63	6.67	6.67	0.15%	42,843,722
Aug 3, 2026	6.53	6.70	6.51	6.66	6.66	1.37%	58,109,451
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