First Capital, Inc. (FCAP)
NASDAQ: FCAP · Real-Time Price · USD
42.13
-0.12 (-0.28%)
Oct 30, 2025, 4:00 PM EDT - Market closed

First Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202542.0042.9942.0042.1342.13-0.28%2,219
Oct 29, 202542.2642.5042.1042.2542.25-0.59%4,841
Oct 28, 202542.0042.5041.6342.5042.501.07%4,466
Oct 27, 202542.0642.0642.0542.0542.05-2.03%1,910
Oct 24, 202543.0943.0942.0042.9242.920.37%6,390
Oct 23, 202543.7443.7442.7642.7642.761.50%2,821
Oct 22, 202541.2242.1341.2242.1342.133.39%2,865
Oct 21, 202542.1742.1740.7540.7540.75-1.00%5,751
Oct 20, 202540.4241.1640.0241.1641.162.90%5,358
Oct 17, 202538.6540.5337.8240.0040.002.85%6,004
Oct 16, 202540.7040.7038.8938.8938.89-3.88%2,266
Oct 15, 202541.9841.9840.4640.4640.46-4.51%1,924
Oct 14, 202537.6444.5837.6442.3742.37-4,060
Oct 13, 202543.1143.1141.9442.3742.37-0.09%3,513
Oct 10, 202543.5744.2042.4142.4142.41-3.06%3,809
Oct 9, 202544.9645.0643.7543.7543.75-2.97%3,657
Oct 8, 202545.2045.8645.0945.0945.09-1.44%2,701
Oct 7, 202545.7545.7545.7545.7545.75-1.29%2,168
Oct 6, 202546.9546.9546.3546.3546.35-0.52%3,139
Oct 3, 202548.2548.2546.5946.5946.59-0.06%7,605
Oct 2, 202547.1947.1946.6246.6246.62-2.65%2,899
Oct 1, 202546.0547.8945.9747.8947.894.56%3,062
Sep 30, 202545.7046.5345.3045.8045.801.15%4,288
Sep 29, 202546.0046.0245.2845.2845.28-1.48%4,326
Sep 26, 202545.2345.9645.2345.9645.961.79%3,306
Sep 25, 202544.4645.6244.2045.1545.15-0.53%3,879
Sep 24, 202545.0145.3945.0145.3945.392.25%3,332
Sep 23, 202544.3944.3944.3944.3944.39-1.55%3,067
Sep 22, 202545.0345.1345.0345.0945.09-1.98%3,291
Sep 19, 202545.2646.0043.9646.0046.001.50%30,396
Sep 18, 202544.2045.3243.9445.3245.322.33%5,743
Sep 17, 202544.2745.1544.2744.2944.29-0.96%5,941
Sep 16, 202544.4344.7244.1244.7244.721.59%3,251
Sep 15, 202543.6544.1043.6544.0244.021.31%2,814
Sep 12, 202543.4543.4543.4543.4543.45-0.91%3,215
Sep 11, 202542.7744.0442.7743.8543.541.27%3,041
Sep 10, 202543.1043.3143.1043.3042.990.32%3,210
Sep 9, 202542.8043.1642.8043.1642.85-0.37%1,957
Sep 8, 202543.3443.3443.3243.3243.01-2,276
Sep 5, 202544.0044.0043.3243.3243.01-0.35%3,676
Sep 4, 202542.0543.4742.0543.4743.164.62%2,584
Sep 3, 202541.5241.7541.5241.5541.260.02%2,388
Sep 2, 202541.8941.9441.5441.5441.251.07%3,083
Aug 29, 202539.9742.1339.9741.1040.812.93%6,233
Aug 28, 202540.7640.8439.9339.9339.65-2.37%3,274
Aug 27, 202540.9841.6340.9040.9040.61-0.20%4,690
Aug 26, 202539.2040.9838.8840.9840.697.79%3,317
Aug 25, 202538.3938.6737.4838.0237.75-2.46%4,299
Aug 22, 202536.7939.0536.7938.9838.708.31%11,000
Aug 21, 202536.1436.1435.9835.9935.74-0.03%4,423