First Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	50.33	51.40	49.57	49.60	49.60	-2.27%	9,063
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%	8,088
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%	8,918
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%	93,833
Dec 18, 2025	70.00	70.86	68.87	69.50	69.50	-0.29%	55,997
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
Dec 15, 2025	65.39	68.59	60.06	65.00	65.00	-0.44%	53,815
Dec 12, 2025	59.08	65.86	59.00	65.29	65.29	9.38%	28,029
Dec 11, 2025	57.13	59.87	56.70	59.69	59.38	5.07%	14,156
Dec 10, 2025	59.00	59.98	56.55	56.81	56.51	-2.81%	23,904
Dec 9, 2025	55.00	59.68	55.00	58.45	58.15	7.27%	13,527
Dec 8, 2025	51.00	54.49	50.70	54.49	54.21	7.31%	13,782
Dec 5, 2025	50.09	50.78	50.09	50.78	50.52	-0.33%	2,561
Dec 4, 2025	48.09	50.95	47.48	50.95	50.69	1.01%	7,244
Dec 3, 2025	49.19	50.44	49.19	50.44	50.18	2.73%	16,298
Dec 2, 2025	48.90	49.90	48.90	49.10	48.84	-0.51%	4,916
Dec 1, 2025	50.00	50.00	48.93	49.35	49.09	-1.28%	3,023
Nov 28, 2025	48.75	49.99	48.75	49.99	49.73	1.19%	1,475
Nov 26, 2025	49.91	50.00	49.40	49.40	49.14	-1.02%	5,418
Nov 25, 2025	49.23	49.91	49.23	49.91	49.65	2.44%	2,605
Nov 24, 2025	47.40	48.72	47.40	48.72	48.47	2.78%	2,075
Nov 21, 2025	45.28	47.40	45.28	47.40	47.15	5.12%	5,465
Nov 20, 2025	45.39	45.39	45.09	45.09	44.86	2.43%	2,281
Nov 19, 2025	44.02	44.02	44.02	44.02	43.79	-3.74%	2,041
Nov 18, 2025	44.75	45.73	44.75	45.73	45.49	1.62%	3,192
Nov 17, 2025	45.48	45.50	44.97	45.00	44.77	-1.36%	3,833
Nov 14, 2025	44.32	45.62	44.28	45.62	45.38	1.22%	2,319
Nov 13, 2025	45.07	45.07	45.07	45.07	44.84	0.92%	2,065
Nov 12, 2025	43.50	44.66	43.50	44.66	44.43	-0.67%	2,181
Nov 11, 2025	44.56	45.57	44.21	44.96	44.73	2.14%	5,659
Nov 10, 2025	44.02	44.02	44.02	44.02	43.79	-0.18%	1,692
Nov 7, 2025	44.14	44.14	44.10	44.10	43.87	-0.59%	2,688
Nov 6, 2025	44.01	44.36	43.69	44.36	44.13	-0.36%	2,322
Nov 5, 2025	44.52	44.52	44.52	44.52	44.29	4.24%	2,693