First Capital, Inc. (FCAP)
NASDAQ: FCAP · Real-Time Price · USD
29.97
+0.05 (0.15%)
Dec 20, 2024, 4:00 PM EST - Market closed
First Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 29.99 | 30.55 | 29.97 | 29.97 | 29.97 | -0.10% | 6,843 |
| Dec 19, 2024 | 31.00 | 31.00 | 29.56 | 30.00 | 30.00 | - | 7,918 |
| Dec 18, 2024 | 29.29 | 30.90 | 29.29 | 30.00 | 30.00 | 0.27% | 5,423 |
| Dec 17, 2024 | 29.01 | 29.92 | 29.00 | 29.92 | 29.92 | 1.42% | 48,434 |
| Dec 16, 2024 | 29.50 | 29.59 | 28.78 | 29.50 | 29.50 | 0.85% | 4,802 |
| Dec 13, 2024 | 29.00 | 30.00 | 28.50 | 29.25 | 29.25 | -4.72% | 2,507 |
| Dec 12, 2024 | 30.34 | 30.70 | 30.34 | 30.70 | 30.40 | -0.32% | 2,675 |
| Dec 11, 2024 | 30.81 | 30.81 | 30.50 | 30.80 | 30.50 | 1.62% | 3,246 |
| Dec 10, 2024 | 30.30 | 30.31 | 30.30 | 30.31 | 30.01 | -0.62% | 873 |
| Dec 9, 2024 | 31.55 | 31.55 | 30.50 | 30.50 | 30.20 | -2.56% | 2,785 |
| Dec 6, 2024 | 31.26 | 31.63 | 31.26 | 31.30 | 30.99 | 0.16% | 1,303 |
| Dec 5, 2024 | 31.50 | 31.50 | 31.25 | 31.25 | 30.94 | -1.42% | 585 |
| Dec 4, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.39 | -0.94% | 319 |
| Dec 3, 2024 | 31.50 | 32.04 | 31.50 | 32.00 | 31.69 | -3.38% | 1,351 |
| Dec 2, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 32.80 | - | 295 |
| Nov 29, 2024 | 31.05 | 33.12 | 31.05 | 33.12 | 32.80 | 6.60% | 614 |
| Nov 27, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 30.77 | -4.40% | 561 |
| Nov 26, 2024 | 32.51 | 32.64 | 32.00 | 32.50 | 32.18 | -0.46% | 4,605 |
| Nov 25, 2024 | 32.75 | 33.05 | 32.65 | 32.65 | 32.33 | -0.40% | 1,513 |
| Nov 22, 2024 | 32.72 | 32.78 | 32.53 | 32.78 | 32.46 | 0.95% | 983 |
| Nov 21, 2024 | 32.93 | 32.93 | 32.47 | 32.47 | 32.15 | -2.45% | 790 |
| Nov 20, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 32.96 | - | 575 |
| Nov 19, 2024 | 33.20 | 33.30 | 33.07 | 33.29 | 32.96 | 0.86% | 994 |
| Nov 18, 2024 | 33.63 | 33.63 | 33.00 | 33.00 | 32.68 | -3.23% | 719 |
| Nov 15, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.77 | 0.29% | 467 |
| Nov 14, 2024 | 34.10 | 34.10 | 34.00 | 34.00 | 33.67 | -1.45% | 904 |
| Nov 13, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.16 | -0.86% | 394 |
| Nov 12, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.46 | -0.57% | 402 |
| Nov 11, 2024 | 35.11 | 35.11 | 35.00 | 35.00 | 34.66 | 0.08% | 980 |
| Nov 8, 2024 | 34.42 | 34.97 | 34.42 | 34.97 | 34.63 | 1.96% | 676 |
| Nov 7, 2024 | 34.80 | 34.80 | 34.02 | 34.30 | 33.96 | -2.75% | 2,622 |
| Nov 6, 2024 | 35.50 | 35.55 | 35.27 | 35.27 | 34.92 | 1.03% | 2,101 |
| Nov 5, 2024 | 35.31 | 35.31 | 34.75 | 34.91 | 34.57 | -1.10% | 2,611 |
| Nov 4, 2024 | 35.65 | 36.82 | 35.30 | 35.30 | 34.95 | -2.93% | 3,899 |
| Nov 1, 2024 | 35.98 | 37.50 | 34.04 | 36.37 | 36.01 | 0.06% | 3,729 |
| Oct 31, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 35.99 | -1.10% | 634 |
| Oct 30, 2024 | 35.57 | 37.03 | 34.58 | 36.75 | 36.39 | 2.94% | 4,373 |
| Oct 29, 2024 | 35.00 | 36.41 | 34.43 | 35.70 | 35.35 | -0.72% | 5,814 |
| Oct 28, 2024 | 33.82 | 36.13 | 33.80 | 35.96 | 35.61 | 6.30% | 5,071 |
| Oct 25, 2024 | 33.35 | 35.05 | 33.35 | 33.83 | 33.50 | -0.24% | 2,895 |
| Oct 24, 2024 | 34.00 | 34.00 | 33.91 | 33.91 | 33.58 | 1.98% | 993 |
| Oct 23, 2024 | 34.00 | 34.00 | 33.25 | 33.25 | 32.92 | -4.40% | 1,236 |
| Oct 22, 2024 | 34.91 | 34.91 | 34.78 | 34.78 | 34.44 | -0.20% | 1,206 |
| Oct 21, 2024 | 35.00 | 35.07 | 34.85 | 34.85 | 34.51 | -1.83% | 2,500 |
| Oct 18, 2024 | 35.50 | 35.91 | 35.50 | 35.50 | 35.15 | - | 644 |
| Oct 17, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.15 | - | 241 |
| Oct 16, 2024 | 35.50 | 35.59 | 35.40 | 35.50 | 35.15 | 1.43% | 2,011 |
| Oct 15, 2024 | 36.14 | 36.14 | 35.00 | 35.00 | 34.66 | -1.75% | 3,105 |
| Oct 14, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.28 | -0.43% | 452 |
| Oct 11, 2024 | 34.40 | 35.78 | 34.40 | 35.78 | 35.43 | -1.13% | 2,570 |
| Oct 10, 2024 | 35.99 | 36.20 | 35.70 | 36.19 | 35.84 | 0.56% | 4,041 |
| Oct 9, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.64 | 0.73% | 1,440 |
| Oct 8, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.38 | -1.02% | 1,045 |
| Oct 7, 2024 | 36.09 | 36.10 | 36.09 | 36.10 | 35.75 | -0.28% | 343 |
| Oct 4, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.85 | 0.72% | 471 |
| Oct 3, 2024 | 35.38 | 35.94 | 35.38 | 35.94 | 35.59 | -1.10% | 901 |
| Oct 2, 2024 | 35.81 | 36.34 | 35.50 | 36.34 | 35.98 | 1.54% | 2,861 |
| Oct 1, 2024 | 35.30 | 35.81 | 35.19 | 35.79 | 35.44 | 2.37% | 1,650 |
| Sep 30, 2024 | 36.00 | 36.00 | 34.95 | 34.96 | 34.62 | -2.35% | 3,334 |
| Sep 27, 2024 | 36.00 | 36.00 | 35.43 | 35.80 | 35.45 | -0.50% | 13,158 |
| Sep 26, 2024 | 35.50 | 35.98 | 34.50 | 35.98 | 35.63 | 2.80% | 4,990 |
| Sep 25, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.66 | -4.11% | 1,427 |
| Sep 24, 2024 | 36.50 | 36.50 | 35.73 | 36.50 | 36.14 | -0.44% | 21,202 |
| Sep 23, 2024 | 37.50 | 37.50 | 35.84 | 36.66 | 36.30 | -3.53% | 6,290 |
| Sep 20, 2024 | 34.95 | 38.00 | 34.45 | 38.00 | 37.63 | 10.02% | 15,705 |
| Sep 19, 2024 | 33.10 | 34.54 | 31.77 | 34.54 | 34.20 | 2.46% | 2,546 |
| Sep 18, 2024 | 32.16 | 34.22 | 32.16 | 33.71 | 33.38 | 5.25% | 10,278 |
| Sep 17, 2024 | 32.41 | 32.41 | 32.02 | 32.03 | 31.72 | -0.09% | 1,344 |
| Sep 16, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.75 | - | 756 |
| Sep 13, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.75 | -1.96% | 922 |
| Sep 12, 2024 | 32.04 | 32.70 | 32.04 | 32.70 | 32.09 | -1.98% | 1,803 |
| Sep 11, 2024 | 31.62 | 33.36 | 31.62 | 33.36 | 32.74 | 6.55% | 862 |
| Sep 10, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 30.73 | 0.35% | 707 |
| Sep 9, 2024 | 33.21 | 33.21 | 30.85 | 31.20 | 30.62 | -6.11% | 1,456 |
| Sep 6, 2024 | 31.20 | 33.23 | 31.20 | 33.23 | 32.61 | 6.20% | 3,697 |
| Sep 5, 2024 | 30.76 | 32.00 | 30.60 | 31.29 | 30.71 | 1.72% | 4,007 |
| Sep 4, 2024 | 32.00 | 33.39 | 30.62 | 30.76 | 30.19 | -1.69% | 5,637 |
| Sep 3, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 30.71 | 0.13% | 445 |
| Aug 30, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.67 | -1.70% | 269 |
| Aug 29, 2024 | 31.31 | 31.79 | 30.60 | 31.79 | 31.20 | -0.03% | 3,168 |
| Aug 28, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.21 | - | 91 |
| Aug 27, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.21 | - | 1,584 |
| Aug 26, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.21 | - | 45 |
| Aug 23, 2024 | 31.43 | 31.80 | 31.43 | 31.80 | 31.21 | 1.60% | 3,532 |
| Aug 22, 2024 | 31.15 | 31.34 | 31.15 | 31.30 | 30.72 | -0.33% | 700 |
| Aug 21, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 30.82 | - | 116 |
| Aug 20, 2024 | 30.95 | 31.41 | 30.95 | 31.41 | 30.82 | 0.92% | 663 |
| Aug 19, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.54 | 0.39% | 528 |
| Aug 16, 2024 | 31.05 | 31.10 | 31.00 | 31.00 | 30.42 | -3.88% | 1,404 |
| Aug 15, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.65 | - | 148 |
| Aug 14, 2024 | 32.66 | 32.69 | 32.25 | 32.25 | 31.65 | 1.74% | 3,367 |
| Aug 13, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.11 | - | 139 |
| Aug 12, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.11 | - | 145 |
| Aug 9, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.11 | -0.08% | 586 |
| Aug 8, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.13 | 3.24% | 378 |
| Aug 7, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.16 | -1.51% | 303 |
| Aug 6, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.62 | -1.52% | 275 |
| Aug 5, 2024 | 31.67 | 31.68 | 31.67 | 31.68 | 31.09 | -0.22% | 922 |
| Aug 2, 2024 | 31.11 | 32.12 | 31.11 | 31.75 | 31.16 | 3.39% | 4,489 |
| Aug 1, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.14 | - | 83 |