First Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	45.48	45.48	44.07	44.17	44.17	-1.56%	6,174
Jun 4, 2025	45.90	46.01	43.41	44.87	44.87	-4.02%	9,765
Jun 3, 2025	47.25	47.48	45.09	46.75	46.75	-1.88%	6,469
Jun 2, 2025	49.00	49.45	47.65	47.65	47.65	-3.04%	9,020
May 30, 2025	49.60	49.70	49.14	49.14	49.14	-2.36%	3,822
May 29, 2025	48.50	50.50	48.50	50.33	50.33	3.03%	4,353
May 28, 2025	48.70	48.88	48.59	48.85	48.85	-0.31%	6,466
May 27, 2025	49.59	49.59	48.52	49.00	49.00	0.62%	8,406
May 23, 2025	49.10	49.74	48.54	48.70	48.70	-1.52%	5,681
May 22, 2025	49.70	50.75	49.01	49.45	49.45	0.06%	18,824
May 21, 2025	49.90	49.99	49.19	49.42	49.42	0.16%	6,544
May 20, 2025	47.77	49.75	47.77	49.34	49.34	2.45%	15,369
May 19, 2025	47.79	48.17	47.79	48.16	48.16	1.43%	6,246
May 16, 2025	47.42	48.64	47.40	47.48	47.48	-0.25%	11,999
May 15, 2025	48.48	48.62	47.22	47.60	47.60	-0.10%	11,165
May 14, 2025	48.28	48.69	47.56	47.65	47.65	-1.00%	9,563
May 13, 2025	48.15	48.86	47.96	48.13	48.13	0.94%	7,878
May 12, 2025	48.10	48.25	47.35	47.68	47.68	0.44%	5,897
May 9, 2025	48.00	48.91	47.47	47.47	47.47	-2.26%	7,529
May 8, 2025	45.94	50.00	45.20	48.57	48.57	5.59%	13,878
May 7, 2025	49.55	49.55	45.68	46.00	46.00	-7.16%	12,825
May 6, 2025	51.67	52.00	48.16	49.55	49.55	-4.10%	15,433
May 5, 2025	50.45	53.85	50.45	51.67	51.67	2.36%	23,187
May 2, 2025	47.92	50.58	47.92	50.48	50.48	5.04%	16,763
May 1, 2025	44.36	48.07	43.00	48.06	48.06	6.54%	18,652
Apr 30, 2025	48.11	48.11	45.11	45.11	45.11	-6.12%	15,204
Apr 29, 2025	49.50	49.50	47.94	48.05	48.05	-3.23%	9,609
Apr 28, 2025	48.98	50.86	48.79	49.66	49.66	1.77%	21,763
Apr 25, 2025	48.57	49.00	47.63	48.79	48.79	0.85%	17,468
Apr 24, 2025	44.44	49.11	44.44	48.38	48.38	7.99%	29,909
Apr 23, 2025	42.01	44.80	42.01	44.80	44.80	8.32%	17,783
Apr 22, 2025	40.98	41.50	40.98	41.36	41.36	1.87%	13,520
Apr 21, 2025	40.65	40.83	40.60	40.60	40.60	-0.02%	5,190
Apr 17, 2025	40.57	40.75	40.49	40.61	40.61	0.92%	10,810
Apr 16, 2025	40.00	40.43	40.00	40.24	40.24	0.75%	12,473
Apr 15, 2025	39.79	40.00	39.79	39.94	39.94	0.53%	10,405
Apr 14, 2025	38.11	39.79	38.11	39.73	39.73	-0.03%	10,445
Apr 11, 2025	39.14	39.90	39.14	39.74	39.74	-0.18%	7,387
Apr 10, 2025	40.01	40.13	39.76	39.81	39.81	-0.25%	10,590
Apr 9, 2025	38.40	40.18	38.40	39.91	39.91	3.77%	21,721
Apr 8, 2025	38.00	38.73	38.00	38.46	38.46	0.34%	7,521
Apr 7, 2025	37.63	38.38	37.53	38.33	38.33	0.74%	7,993
Apr 4, 2025	38.00	38.44	37.75	38.05	38.05	0.26%	9,308
Apr 3, 2025	38.07	38.14	37.64	37.95	37.95	-0.78%	9,874
Apr 2, 2025	38.30	38.89	37.90	38.25	38.25	0.10%	5,284
Apr 1, 2025	38.25	38.38	38.20	38.21	38.21	0.16%	2,534
Mar 31, 2025	38.41	38.44	38.05	38.15	38.15	-0.13%	3,176
Mar 28, 2025	38.55	38.55	38.02	38.20	38.20	0.26%	3,289
Mar 27, 2025	38.03	38.93	38.00	38.10	38.10	0.61%	2,668
Mar 26, 2025	37.93	37.93	37.70	37.87	37.87	0.45%	1,577