First Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	32.01	32.02	31.95	31.95	31.95	-0.93%	877
Jan 28, 2025	32.00	32.50	32.00	32.25	32.25	-	3,443
Jan 27, 2025	31.48	32.31	31.48	32.25	32.25	2.45%	2,897
Jan 24, 2025	32.63	32.63	31.21	31.48	31.48	-5.15%	3,771
Jan 23, 2025	31.35	33.22	31.35	33.19	33.19	4.54%	1,540
Jan 22, 2025	31.44	32.50	31.44	31.75	31.75	1.37%	3,907
Jan 21, 2025	31.44	32.21	31.05	31.32	31.32	1.51%	2,430
Jan 17, 2025	30.86	30.86	30.86	30.86	30.86	-	40
Jan 16, 2025	30.86	30.86	30.86	30.86	30.86	-	177
Jan 15, 2025	31.20	31.20	30.49	30.86	30.86	-3.37%	5,094
Jan 14, 2025	31.76	32.20	31.26	31.93	31.93	-1.39%	3,712
Jan 13, 2025	31.21	32.38	31.21	32.38	32.38	1.19%	701
Jan 10, 2025	32.15	32.15	32.00	32.00	32.00	-2.29%	1,253
Jan 8, 2025	32.23	33.00	32.23	32.75	32.75	1.55%	679
Jan 7, 2025	33.00	33.00	32.01	32.25	32.25	-1.95%	1,893
Jan 6, 2025	32.31	32.89	32.21	32.89	32.89	1.23%	2,459
Jan 3, 2025	32.20	32.80	32.00	32.49	32.49	-0.88%	3,571
Jan 2, 2025	32.01	32.78	32.01	32.78	32.78	1.64%	1,495
Dec 31, 2024	31.91	32.86	31.91	32.25	32.25	0.78%	1,779
Dec 30, 2024	31.25	32.48	30.94	32.00	32.00	-0.78%	5,581
Dec 27, 2024	32.56	32.88	32.00	32.25	32.25	-0.74%	2,364
Dec 26, 2024	31.52	32.92	31.52	32.49	32.49	1.63%	3,392
Dec 24, 2024	31.50	32.25	31.35	31.97	31.97	1.40%	2,560
Dec 23, 2024	29.70	32.18	29.70	31.53	31.53	5.20%	4,421
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