First Capital, Inc. (FCAP)
NASDAQ: FCAP · Real-Time Price · USD
43.85
+0.55 (1.27%)
Sep 11, 2025, 4:00 PM EDT - Market closed
First Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 42.77 | 44.04 | 42.77 | 43.85 | - | 1.27% | 3,041 |
| Sep 10, 2025 | 43.10 | 43.31 | 43.10 | 43.30 | 43.30 | 0.32% | 3,210 |
| Sep 9, 2025 | 42.80 | 43.16 | 42.80 | 43.16 | 43.16 | -0.37% | 1,957 |
| Sep 8, 2025 | 43.34 | 43.34 | 43.32 | 43.32 | 43.32 | - | 2,276 |
| Sep 5, 2025 | 44.00 | 44.00 | 43.32 | 43.32 | 43.32 | -0.35% | 3,676 |
| Sep 4, 2025 | 42.05 | 43.47 | 42.05 | 43.47 | 43.47 | 4.62% | 2,584 |
| Sep 3, 2025 | 41.52 | 41.75 | 41.52 | 41.55 | 41.55 | 0.02% | 2,388 |
| Sep 2, 2025 | 41.89 | 41.94 | 41.54 | 41.54 | 41.54 | 1.07% | 3,083 |
| Aug 29, 2025 | 39.97 | 42.13 | 39.97 | 41.10 | 41.10 | 2.93% | 6,233 |
| Aug 28, 2025 | 40.76 | 40.84 | 39.93 | 39.93 | 39.93 | -2.37% | 3,274 |
| Aug 27, 2025 | 40.98 | 41.63 | 40.90 | 40.90 | 40.90 | -0.20% | 4,690 |
| Aug 26, 2025 | 39.20 | 40.98 | 38.88 | 40.98 | 40.98 | 7.79% | 3,317 |
| Aug 25, 2025 | 38.39 | 38.67 | 37.48 | 38.02 | 38.02 | -2.46% | 4,299 |
| Aug 22, 2025 | 36.79 | 39.05 | 36.79 | 38.98 | 38.98 | 8.31% | 11,000 |
| Aug 21, 2025 | 36.14 | 36.14 | 35.98 | 35.99 | 35.99 | -0.03% | 4,423 |
| Aug 20, 2025 | 36.00 | 36.49 | 36.00 | 36.00 | 36.00 | -1.37% | 5,588 |
| Aug 19, 2025 | 37.00 | 37.00 | 36.50 | 36.50 | 36.50 | -0.95% | 2,442 |
| Aug 18, 2025 | 36.63 | 37.10 | 36.41 | 36.85 | 36.85 | -0.41% | 3,509 |
| Aug 15, 2025 | 38.25 | 38.25 | 36.24 | 37.00 | 37.00 | -1.02% | 6,099 |
| Aug 14, 2025 | 37.73 | 37.89 | 37.10 | 37.38 | 37.38 | -2.38% | 5,147 |
| Aug 13, 2025 | 37.01 | 38.29 | 37.01 | 38.29 | 38.29 | 1.03% | 11,550 |
| Aug 12, 2025 | 37.12 | 37.90 | 37.12 | 37.90 | 37.90 | 5.42% | 3,977 |
| Aug 11, 2025 | 33.88 | 35.95 | 33.88 | 35.95 | 35.95 | 0.90% | 4,537 |
| Aug 8, 2025 | 36.05 | 36.05 | 35.63 | 35.63 | 35.63 | 0.37% | 3,057 |
| Aug 7, 2025 | 33.73 | 35.50 | 33.73 | 35.50 | 35.50 | -1.39% | 3,434 |
| Aug 6, 2025 | 37.70 | 37.70 | 36.00 | 36.00 | 36.00 | -1.77% | 5,763 |
| Aug 5, 2025 | 35.50 | 36.77 | 35.00 | 36.65 | 36.65 | 3.12% | 9,120 |
| Aug 4, 2025 | 34.50 | 35.54 | 34.50 | 35.54 | 35.54 | 1.25% | 6,543 |
| Aug 1, 2025 | 34.05 | 35.10 | 34.05 | 35.10 | 35.10 | -1.18% | 5,899 |
| Jul 31, 2025 | 35.62 | 35.93 | 35.50 | 35.52 | 35.52 | -5.25% | 5,355 |
| Jul 30, 2025 | 38.05 | 38.33 | 37.49 | 37.49 | 37.49 | -2.01% | 6,284 |
| Jul 29, 2025 | 37.78 | 38.26 | 37.78 | 38.26 | 38.26 | 2.00% | 2,547 |
| Jul 28, 2025 | 38.35 | 38.35 | 36.42 | 37.51 | 37.51 | -0.71% | 3,776 |
| Jul 25, 2025 | 36.96 | 37.78 | 36.54 | 37.78 | 37.78 | 0.99% | 5,045 |
| Jul 24, 2025 | 37.59 | 38.08 | 37.41 | 37.41 | 37.41 | -4.15% | 4,039 |
| Jul 23, 2025 | 39.50 | 39.50 | 37.95 | 39.03 | 39.03 | 0.49% | 6,054 |
| Jul 22, 2025 | 38.89 | 39.59 | 38.84 | 38.84 | 38.84 | -1.62% | 7,475 |
| Jul 21, 2025 | 38.52 | 39.48 | 38.52 | 39.48 | 39.48 | 1.20% | 3,555 |
| Jul 18, 2025 | 40.75 | 40.75 | 38.80 | 39.01 | 39.01 | -2.77% | 6,433 |
| Jul 17, 2025 | 39.42 | 40.40 | 39.01 | 40.12 | 40.12 | 0.75% | 5,860 |
| Jul 16, 2025 | 39.00 | 40.01 | 39.00 | 39.82 | 39.82 | 1.43% | 6,537 |
| Jul 15, 2025 | 40.99 | 41.11 | 39.26 | 39.26 | 39.26 | -6.41% | 8,658 |
| Jul 14, 2025 | 42.98 | 44.48 | 38.68 | 41.95 | 41.95 | -3.39% | 8,543 |
| Jul 11, 2025 | 44.10 | 44.10 | 43.07 | 43.42 | 43.42 | -0.80% | 3,817 |
| Jul 10, 2025 | 43.11 | 44.80 | 43.11 | 43.77 | 43.77 | 0.18% | 13,198 |
| Jul 9, 2025 | 43.20 | 43.97 | 43.10 | 43.69 | 43.69 | 1.37% | 10,293 |
| Jul 8, 2025 | 43.50 | 43.61 | 42.70 | 43.10 | 43.10 | -0.35% | 31,773 |
| Jul 7, 2025 | 43.38 | 44.23 | 42.99 | 43.25 | 43.25 | -0.98% | 9,927 |
| Jul 3, 2025 | 42.51 | 44.17 | 42.51 | 43.68 | 43.68 | 2.75% | 7,741 |
| Jul 2, 2025 | 43.48 | 43.48 | 42.17 | 42.51 | 42.51 | -2.86% | 13,530 |