First Capital, Inc. (FCAP)
NASDAQ: FCAP · Real-Time Price · USD
44.41
-0.46 (-1.03%)
At close: Jun 5, 2025, 4:00 PM
44.17
-0.24 (-0.54%)
After-hours: Jun 5, 2025, 4:04 PM EDT

First Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202545.4845.4844.0744.1744.17-1.56%6,174
Jun 4, 202545.9046.0143.4144.8744.87-4.02%9,765
Jun 3, 202547.2547.4845.0946.7546.75-1.88%6,469
Jun 2, 202549.0049.4547.6547.6547.65-3.04%9,020
May 30, 202549.6049.7049.1449.1449.14-2.36%3,822
May 29, 202548.5050.5048.5050.3350.333.03%4,353
May 28, 202548.7048.8848.5948.8548.85-0.31%6,466
May 27, 202549.5949.5948.5249.0049.000.62%8,406
May 23, 202549.1049.7448.5448.7048.70-1.52%5,681
May 22, 202549.7050.7549.0149.4549.450.06%18,824
May 21, 202549.9049.9949.1949.4249.420.16%6,544
May 20, 202547.7749.7547.7749.3449.342.45%15,369
May 19, 202547.7948.1747.7948.1648.161.43%6,246
May 16, 202547.4248.6447.4047.4847.48-0.25%11,999
May 15, 202548.4848.6247.2247.6047.60-0.10%11,165
May 14, 202548.2848.6947.5647.6547.65-1.00%9,563
May 13, 202548.1548.8647.9648.1348.130.94%7,878
May 12, 202548.1048.2547.3547.6847.680.44%5,897
May 9, 202548.0048.9147.4747.4747.47-2.26%7,529
May 8, 202545.9450.0045.2048.5748.575.59%13,878
May 7, 202549.5549.5545.6846.0046.00-7.16%12,825
May 6, 202551.6752.0048.1649.5549.55-4.10%15,433
May 5, 202550.4553.8550.4551.6751.672.36%23,187
May 2, 202547.9250.5847.9250.4850.485.04%16,763
May 1, 202544.3648.0743.0048.0648.066.54%18,652
Apr 30, 202548.1148.1145.1145.1145.11-6.12%15,204
Apr 29, 202549.5049.5047.9448.0548.05-3.23%9,609
Apr 28, 202548.9850.8648.7949.6649.661.77%21,763
Apr 25, 202548.5749.0047.6348.7948.790.85%17,468
Apr 24, 202544.4449.1144.4448.3848.387.99%29,909
Apr 23, 202542.0144.8042.0144.8044.808.32%17,783
Apr 22, 202540.9841.5040.9841.3641.361.87%13,520
Apr 21, 202540.6540.8340.6040.6040.60-0.02%5,190
Apr 17, 202540.5740.7540.4940.6140.610.92%10,810
Apr 16, 202540.0040.4340.0040.2440.240.75%12,473
Apr 15, 202539.7940.0039.7939.9439.940.53%10,405
Apr 14, 202538.1139.7938.1139.7339.73-0.03%10,445
Apr 11, 202539.1439.9039.1439.7439.74-0.18%7,387
Apr 10, 202540.0140.1339.7639.8139.81-0.25%10,590
Apr 9, 202538.4040.1838.4039.9139.913.77%21,721
Apr 8, 202538.0038.7338.0038.4638.460.34%7,521
Apr 7, 202537.6338.3837.5338.3338.330.74%7,993
Apr 4, 202538.0038.4437.7538.0538.050.26%9,308
Apr 3, 202538.0738.1437.6437.9537.95-0.78%9,874
Apr 2, 202538.3038.8937.9038.2538.250.10%5,284
Apr 1, 202538.2538.3838.2038.2138.210.16%2,534
Mar 31, 202538.4138.4438.0538.1538.15-0.13%3,176
Mar 28, 202538.5538.5538.0238.2038.200.26%3,289
Mar 27, 202538.0338.9338.0038.1038.100.61%2,668
Mar 26, 202537.9337.9337.7037.8737.870.45%1,577