First Capital, Inc. (FCAP)
NASDAQ: FCAP · Real-Time Price · USD
44.41
-0.46 (-1.03%)
At close: Jun 5, 2025, 4:00 PM
44.17
-0.24 (-0.54%)
After-hours: Jun 5, 2025, 4:04 PM EDT
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 |