First Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	53.20	53.20	50.80	50.83	50.83	-4.76%	6,365
Feb 26, 2026	53.15	54.40	52.58	53.37	53.37	1.18%	4,238
Feb 25, 2026	50.99	52.75	50.99	52.75	52.75	3.70%	4,248
Feb 24, 2026	51.32	51.32	49.50	50.87	50.87	1.72%	6,502
Feb 23, 2026	52.51	52.51	50.01	50.01	50.01	-6.66%	5,026
Feb 20, 2026	51.83	53.58	51.83	53.58	53.58	2.25%	5,027
Feb 19, 2026	51.77	52.69	51.77	52.40	52.40	0.08%	3,458
Feb 18, 2026	53.23	53.23	51.56	52.36	52.36	-2.17%	3,510
Feb 17, 2026	52.00	53.82	51.37	53.52	53.52	2.49%	6,987
Feb 13, 2026	53.51	53.51	52.22	52.22	52.22	-1.64%	3,171
Feb 12, 2026	53.89	53.89	51.65	53.09	53.09	0.61%	2,417
Feb 11, 2026	54.00	54.00	52.77	52.77	52.77	-0.99%	5,513
Feb 10, 2026	51.50	55.45	51.50	53.30	53.30	1.91%	8,530
Feb 9, 2026	52.85	53.02	50.98	52.30	52.30	-3.51%	6,529
Feb 6, 2026	57.60	57.60	53.66	54.20	54.20	-5.24%	13,677
Feb 5, 2026	62.93	62.93	56.56	57.20	57.20	-9.92%	15,071
Feb 4, 2026	62.91	63.70	61.80	63.50	63.50	3.32%	9,852
Feb 3, 2026	57.44	61.46	57.44	61.46	61.46	6.04%	8,442
Feb 2, 2026	59.00	59.84	57.81	57.96	57.96	-1.63%	12,608
Jan 30, 2026	54.03	59.06	53.99	58.92	58.92	10.28%	7,229
Jan 29, 2026	49.70	53.43	49.67	53.43	53.43	6.88%	5,681
Jan 28, 2026	52.86	53.37	49.91	49.99	49.99	-5.18%	5,309
Jan 27, 2026	52.13	52.72	52.13	52.72	52.72	1.46%	1,849
Jan 26, 2026	50.12	51.96	50.12	51.96	51.96	2.14%	2,387
Jan 23, 2026	52.27	52.27	50.87	50.87	50.87	-2.57%	1,926
Jan 22, 2026	50.55	52.21	50.39	52.21	52.21	3.82%	6,239
Jan 21, 2026	49.47	50.29	49.36	50.29	50.29	3.24%	6,066
Jan 20, 2026	48.66	49.59	48.66	48.71	48.71	-1.79%	3,684
Jan 16, 2026	50.33	51.40	49.57	49.60	49.60	-2.27%	9,084
Jan 15, 2026	49.71	51.29	49.71	50.75	50.75	1.54%	6,314
Jan 14, 2026	47.56	50.00	47.56	49.98	49.98	6.23%	7,798
Jan 13, 2026	47.59	47.59	45.79	47.05	47.05	-0.74%	13,391
Jan 12, 2026	50.79	50.79	47.40	47.40	47.40	-7.98%	8,089
Jan 9, 2026	51.89	52.00	50.43	51.51	51.51	-1.94%	7,125
Jan 8, 2026	53.05	54.26	51.93	52.53	52.53	-0.96%	8,919
Jan 7, 2026	56.35	56.35	52.45	53.04	53.04	-5.23%	5,435
Jan 6, 2026	55.78	56.40	55.50	55.97	55.97	-0.41%	10,655
Jan 5, 2026	57.18	57.50	55.80	56.20	56.20	-3.55%	9,141
Jan 2, 2026	59.25	59.25	57.25	58.27	58.27	-1.57%	8,986
Dec 31, 2025	57.58	59.20	57.58	59.20	59.20	0.58%	6,325
Dec 30, 2025	59.01	59.01	58.75	58.86	58.86	-3.06%	3,793
Dec 29, 2025	60.00	61.22	60.00	60.72	60.72	1.42%	4,723
Dec 26, 2025	60.82	61.48	59.76	59.87	59.87	-1.61%	7,054
Dec 24, 2025	60.85	60.85	60.85	60.85	60.85	-0.62%	3,224
Dec 23, 2025	61.12	62.00	60.93	61.23	61.23	-0.85%	9,565
Dec 22, 2025	66.15	66.15	60.32	61.76	61.76	-7.19%	30,519
Dec 19, 2025	69.50	71.00	63.99	66.54	66.54	-4.26%	93,845
Dec 18, 2025	70.00	70.86	68.87	69.50	69.50	-0.29%	56,002
Dec 17, 2025	66.38	69.70	66.00	69.70	69.70	5.00%	47,255
Dec 16, 2025	64.00	66.38	61.88	66.38	66.38	2.12%	55,444