First Capital Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	6.57	6.67	6.57	6.59	6.58	0.30%	52,139,772
Aug 12, 2026	6.52	6.59	6.51	6.57	6.56	0.61%	33,583,600
Aug 11, 2026	6.56	6.58	6.52	6.53	6.52	-0.61%	34,565,353
Aug 10, 2026	6.59	6.61	6.55	6.57	6.56	0.15%	37,258,794
Aug 7, 2026	6.58	6.60	6.50	6.56	6.55	-0.76%	52,976,886
Aug 6, 2026	6.65	6.77	6.57	6.61	6.60	-1.05%	72,469,774
Aug 5, 2026	6.66	6.73	6.64	6.68	6.67	0.15%	49,797,599
Aug 4, 2026	6.66	6.70	6.63	6.67	6.66	0.15%	42,843,722
Aug 3, 2026	6.53	6.70	6.51	6.66	6.65	1.37%	58,109,451
Jul 31, 2026	6.54	6.63	6.53	6.57	6.56	0.61%	54,815,588
Jul 30, 2026	6.48	6.57	6.46	6.53	6.52	-	50,642,551
Jul 29, 2026	6.41	6.55	6.40	6.53	6.52	1.87%	52,091,256
Jul 28, 2026	6.44	6.47	6.38	6.41	6.40	-1.08%	37,206,607
Jul 27, 2026	6.38	6.50	6.34	6.48	6.47	1.57%	32,589,184
Jul 24, 2026	6.54	6.56	6.37	6.38	6.37	-3.33%	51,431,464
Jul 23, 2026	6.56	6.62	6.53	6.60	6.59	0.61%	48,280,688
Jul 22, 2026	6.63	6.65	6.52	6.56	6.55	-1.94%	56,877,101