First Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	42.00	42.99	42.00	42.13	42.13	-0.28%	2,219
Oct 29, 2025	42.26	42.50	42.10	42.25	42.25	-0.59%	4,841
Oct 28, 2025	42.00	42.50	41.63	42.50	42.50	1.07%	4,466
Oct 27, 2025	42.06	42.06	42.05	42.05	42.05	-2.03%	1,910
Oct 24, 2025	43.09	43.09	42.00	42.92	42.92	0.37%	6,390
Oct 23, 2025	43.74	43.74	42.76	42.76	42.76	1.50%	2,821
Oct 22, 2025	41.22	42.13	41.22	42.13	42.13	3.39%	2,865
Oct 21, 2025	42.17	42.17	40.75	40.75	40.75	-1.00%	5,751
Oct 20, 2025	40.42	41.16	40.02	41.16	41.16	2.90%	5,358
Oct 17, 2025	38.65	40.53	37.82	40.00	40.00	2.85%	6,004
Oct 16, 2025	40.70	40.70	38.89	38.89	38.89	-3.88%	2,266
Oct 15, 2025	41.98	41.98	40.46	40.46	40.46	-4.51%	1,924
Oct 14, 2025	37.64	44.58	37.64	42.37	42.37	-	4,060
Oct 13, 2025	43.11	43.11	41.94	42.37	42.37	-0.09%	3,513
Oct 10, 2025	43.57	44.20	42.41	42.41	42.41	-3.06%	3,809
Oct 9, 2025	44.96	45.06	43.75	43.75	43.75	-2.97%	3,657
Oct 8, 2025	45.20	45.86	45.09	45.09	45.09	-1.44%	2,701
Oct 7, 2025	45.75	45.75	45.75	45.75	45.75	-1.29%	2,168
Oct 6, 2025	46.95	46.95	46.35	46.35	46.35	-0.52%	3,139
Oct 3, 2025	48.25	48.25	46.59	46.59	46.59	-0.06%	7,605
Oct 2, 2025	47.19	47.19	46.62	46.62	46.62	-2.65%	2,899
Oct 1, 2025	46.05	47.89	45.97	47.89	47.89	4.56%	3,062
Sep 30, 2025	45.70	46.53	45.30	45.80	45.80	1.15%	4,288
Sep 29, 2025	46.00	46.02	45.28	45.28	45.28	-1.48%	4,326
Sep 26, 2025	45.23	45.96	45.23	45.96	45.96	1.79%	3,306
Sep 25, 2025	44.46	45.62	44.20	45.15	45.15	-0.53%	3,879
Sep 24, 2025	45.01	45.39	45.01	45.39	45.39	2.25%	3,332
Sep 23, 2025	44.39	44.39	44.39	44.39	44.39	-1.55%	3,067
Sep 22, 2025	45.03	45.13	45.03	45.09	45.09	-1.98%	3,291
Sep 19, 2025	45.26	46.00	43.96	46.00	46.00	1.50%	30,396
Sep 18, 2025	44.20	45.32	43.94	45.32	45.32	2.33%	5,743
Sep 17, 2025	44.27	45.15	44.27	44.29	44.29	-0.96%	5,941
Sep 16, 2025	44.43	44.72	44.12	44.72	44.72	1.59%	3,251
Sep 15, 2025	43.65	44.10	43.65	44.02	44.02	1.31%	2,814
Sep 12, 2025	43.45	43.45	43.45	43.45	43.45	-0.91%	3,215
Sep 11, 2025	42.77	44.04	42.77	43.85	43.54	1.27%	3,041
Sep 10, 2025	43.10	43.31	43.10	43.30	42.99	0.32%	3,210
Sep 9, 2025	42.80	43.16	42.80	43.16	42.85	-0.37%	1,957
Sep 8, 2025	43.34	43.34	43.32	43.32	43.01	-	2,276
Sep 5, 2025	44.00	44.00	43.32	43.32	43.01	-0.35%	3,676
Sep 4, 2025	42.05	43.47	42.05	43.47	43.16	4.62%	2,584
Sep 3, 2025	41.52	41.75	41.52	41.55	41.26	0.02%	2,388
Sep 2, 2025	41.89	41.94	41.54	41.54	41.25	1.07%	3,083
Aug 29, 2025	39.97	42.13	39.97	41.10	40.81	2.93%	6,233
Aug 28, 2025	40.76	40.84	39.93	39.93	39.65	-2.37%	3,274
Aug 27, 2025	40.98	41.63	40.90	40.90	40.61	-0.20%	4,690
Aug 26, 2025	39.20	40.98	38.88	40.98	40.69	7.79%	3,317
Aug 25, 2025	38.39	38.67	37.48	38.02	37.75	-2.46%	4,299
Aug 22, 2025	36.79	39.05	36.79	38.98	38.70	8.31%	11,000
Aug 21, 2025	36.14	36.14	35.98	35.99	35.74	-0.03%	4,423