First Capital, Inc. (FCAP)
NASDAQ: FCAP · Real-Time Price · USD
34.00
-0.47 (-1.35%)
Nov 14, 2024, 4:00 PM EST - Market closed
First Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.86% | 394 |
| Nov 12, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | 402 |
| Nov 11, 2024 | 35.11 | 35.11 | 35.00 | 35.00 | 35.00 | 0.08% | 980 |
| Nov 8, 2024 | 34.42 | 34.97 | 34.42 | 34.97 | 34.97 | 1.96% | 676 |
| Nov 7, 2024 | 34.80 | 34.80 | 34.02 | 34.30 | 34.30 | -2.75% | 2,622 |
| Nov 6, 2024 | 35.50 | 35.55 | 35.27 | 35.27 | 35.27 | 1.03% | 2,101 |
| Nov 5, 2024 | 35.31 | 35.31 | 34.75 | 34.91 | 34.91 | -1.10% | 2,611 |
| Nov 4, 2024 | 35.65 | 36.82 | 35.30 | 35.30 | 35.30 | -2.93% | 3,899 |
| Nov 1, 2024 | 35.98 | 37.50 | 34.04 | 36.37 | 36.37 | 0.06% | 3,729 |
| Oct 31, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.10% | 634 |
| Oct 30, 2024 | 35.57 | 37.03 | 34.58 | 36.75 | 36.75 | 2.94% | 4,373 |
| Oct 29, 2024 | 35.00 | 36.41 | 34.43 | 35.70 | 35.70 | -0.72% | 5,814 |
| Oct 28, 2024 | 33.82 | 36.13 | 33.80 | 35.96 | 35.96 | 6.30% | 5,071 |
| Oct 25, 2024 | 33.35 | 35.05 | 33.35 | 33.83 | 33.83 | -0.24% | 2,895 |
| Oct 24, 2024 | 34.00 | 34.00 | 33.91 | 33.91 | 33.91 | 1.98% | 993 |
| Oct 23, 2024 | 34.00 | 34.00 | 33.25 | 33.25 | 33.25 | -4.40% | 1,236 |
| Oct 22, 2024 | 34.91 | 34.91 | 34.78 | 34.78 | 34.78 | -0.20% | 1,206 |
| Oct 21, 2024 | 35.00 | 35.07 | 34.85 | 34.85 | 34.85 | -1.83% | 2,500 |
| Oct 18, 2024 | 35.50 | 35.91 | 35.50 | 35.50 | 35.50 | - | 644 |
| Oct 17, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 241 |
| Oct 16, 2024 | 35.50 | 35.59 | 35.40 | 35.50 | 35.50 | 1.43% | 2,011 |
| Oct 15, 2024 | 36.14 | 36.14 | 35.00 | 35.00 | 35.00 | -1.75% | 3,105 |
| Oct 14, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.43% | 452 |
| Oct 11, 2024 | 34.40 | 35.78 | 34.40 | 35.78 | 35.78 | -1.13% | 2,570 |
| Oct 10, 2024 | 35.99 | 36.20 | 35.70 | 36.19 | 36.19 | 0.56% | 4,041 |
| Oct 9, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.73% | 1,440 |
| Oct 8, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -1.02% | 1,045 |
| Oct 7, 2024 | 36.09 | 36.10 | 36.09 | 36.10 | 36.10 | -0.28% | 343 |
| Oct 4, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.72% | 471 |
| Oct 3, 2024 | 35.38 | 35.94 | 35.38 | 35.94 | 35.94 | -1.10% | 901 |
| Oct 2, 2024 | 35.81 | 36.34 | 35.50 | 36.34 | 36.34 | 1.54% | 2,861 |
| Oct 1, 2024 | 35.30 | 35.81 | 35.19 | 35.79 | 35.79 | 2.37% | 1,650 |
| Sep 30, 2024 | 36.00 | 36.00 | 34.95 | 34.96 | 34.96 | -2.35% | 3,334 |
| Sep 27, 2024 | 36.00 | 36.00 | 35.43 | 35.80 | 35.80 | -0.50% | 13,158 |
| Sep 26, 2024 | 35.50 | 35.98 | 34.50 | 35.98 | 35.98 | 2.80% | 4,990 |
| Sep 25, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.11% | 1,427 |
| Sep 24, 2024 | 36.50 | 36.50 | 35.73 | 36.50 | 36.50 | -0.44% | 21,202 |
| Sep 23, 2024 | 37.50 | 37.50 | 35.84 | 36.66 | 36.66 | -3.53% | 6,290 |
| Sep 20, 2024 | 34.95 | 38.00 | 34.45 | 38.00 | 38.00 | 10.02% | 15,705 |
| Sep 19, 2024 | 33.10 | 34.54 | 31.77 | 34.54 | 34.54 | 2.46% | 2,546 |
| Sep 18, 2024 | 32.16 | 34.22 | 32.16 | 33.71 | 33.71 | 5.25% | 10,278 |
| Sep 17, 2024 | 32.41 | 32.41 | 32.02 | 32.03 | 32.03 | -0.09% | 1,344 |
| Sep 16, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - | 756 |
| Sep 13, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -1.96% | 922 |
| Sep 12, 2024 | 32.04 | 32.70 | 32.04 | 32.70 | 32.41 | -1.98% | 1,803 |
| Sep 11, 2024 | 31.62 | 33.36 | 31.62 | 33.36 | 33.06 | 6.55% | 862 |
| Sep 10, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.03 | 0.35% | 707 |
| Sep 9, 2024 | 33.21 | 33.21 | 30.85 | 31.20 | 30.92 | -6.11% | 1,456 |
| Sep 6, 2024 | 31.20 | 33.23 | 31.20 | 33.23 | 32.93 | 6.20% | 3,697 |
| Sep 5, 2024 | 30.76 | 32.00 | 30.60 | 31.29 | 31.01 | 1.72% | 4,007 |
| Sep 4, 2024 | 32.00 | 33.39 | 30.62 | 30.76 | 30.48 | -1.69% | 5,637 |
| Sep 3, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.01 | 0.13% | 445 |
| Aug 30, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.97 | -1.70% | 269 |
| Aug 29, 2024 | 31.31 | 31.79 | 30.60 | 31.79 | 31.51 | -0.03% | 3,168 |
| Aug 28, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.52 | - | 91 |
| Aug 27, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.52 | - | 1,584 |
| Aug 26, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.52 | - | 45 |
| Aug 23, 2024 | 31.43 | 31.80 | 31.43 | 31.80 | 31.52 | 1.60% | 3,532 |
| Aug 22, 2024 | 31.15 | 31.34 | 31.15 | 31.30 | 31.02 | -0.33% | 700 |
| Aug 21, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.12 | - | 116 |
| Aug 20, 2024 | 30.95 | 31.41 | 30.95 | 31.41 | 31.12 | 0.92% | 663 |
| Aug 19, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.84 | 0.39% | 528 |
| Aug 16, 2024 | 31.05 | 31.10 | 31.00 | 31.00 | 30.72 | -3.88% | 1,404 |
| Aug 15, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.96 | - | 148 |
| Aug 14, 2024 | 32.66 | 32.69 | 32.25 | 32.25 | 31.96 | 1.74% | 3,367 |
| Aug 13, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.42 | - | 139 |
| Aug 12, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.42 | - | 145 |
| Aug 9, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.42 | -0.08% | 586 |
| Aug 8, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.44 | 3.24% | 378 |
| Aug 7, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.46 | -1.51% | 303 |
| Aug 6, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.92 | -1.52% | 275 |
| Aug 5, 2024 | 31.67 | 31.68 | 31.67 | 31.68 | 31.40 | -0.22% | 922 |
| Aug 2, 2024 | 31.11 | 32.12 | 31.11 | 31.75 | 31.47 | 3.39% | 4,489 |
| Aug 1, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.44 | - | 83 |
| Jul 31, 2024 | 30.83 | 31.00 | 30.71 | 30.71 | 30.44 | 0.16% | 1,371 |
| Jul 30, 2024 | 30.22 | 30.66 | 30.22 | 30.66 | 30.39 | -2.64% | 471 |
| Jul 29, 2024 | 30.69 | 31.50 | 30.43 | 31.49 | 31.21 | 2.44% | 3,105 |
| Jul 26, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.46 | 2.19% | 650 |
| Jul 25, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.81 | -4.20% | 368 |
| Jul 24, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.12 | - | 107 |
| Jul 23, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.12 | - | 27 |
| Jul 22, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.12 | 1.29% | 289 |
| Jul 19, 2024 | 30.49 | 31.00 | 30.48 | 31.00 | 30.72 | 2.82% | 1,594 |
| Jul 18, 2024 | 30.50 | 31.00 | 30.15 | 30.15 | 29.88 | -1.34% | 7,245 |
| Jul 17, 2024 | 30.55 | 31.00 | 30.25 | 30.56 | 30.29 | 1.87% | 2,724 |
| Jul 16, 2024 | 30.01 | 30.25 | 30.00 | 30.00 | 29.73 | - | 1,220 |
| Jul 15, 2024 | 29.63 | 30.00 | 29.63 | 30.00 | 29.73 | 1.08% | 1,665 |
| Jul 12, 2024 | 29.73 | 29.75 | 29.45 | 29.68 | 29.41 | 2.31% | 2,968 |
| Jul 11, 2024 | 29.99 | 30.00 | 29.01 | 29.01 | 28.75 | -1.39% | 4,670 |
| Jul 10, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.16 | -0.68% | 318 |
| Jul 9, 2024 | 29.97 | 29.99 | 29.62 | 29.62 | 29.35 | -0.72% | 2,333 |
| Jul 8, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.57 | -0.70% | 157 |
| Jul 5, 2024 | 29.11 | 30.50 | 29.11 | 30.05 | 29.78 | -1.52% | 1,904 |
| Jul 3, 2024 | 30.00 | 30.51 | 29.80 | 30.51 | 30.24 | 1.67% | 2,178 |
| Jul 2, 2024 | 30.00 | 30.50 | 29.75 | 30.01 | 29.74 | -1.61% | 1,976 |
| Jul 1, 2024 | 30.04 | 30.50 | 30.00 | 30.50 | 30.23 | 1.70% | 6,509 |
| Jun 28, 2024 | 30.49 | 30.49 | 28.58 | 29.99 | 29.72 | 5.23% | 2,570 |
| Jun 27, 2024 | 30.00 | 30.19 | 28.50 | 28.50 | 28.25 | -2.73% | 2,477 |
| Jun 26, 2024 | 28.68 | 29.50 | 28.25 | 29.30 | 29.04 | -0.68% | 1,056 |
| Jun 25, 2024 | 27.71 | 29.50 | 27.71 | 29.50 | 29.24 | 0.07% | 1,130 |