First Capital, Inc. (FCAP)
NASDAQ: FCAP · Real-Time Price · USD
38.21
+0.06 (0.16%)
Apr 1, 2025, 4:00 PM EDT - Market closed

First Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202538.2538.2538.2538.25-0.26%105
Mar 31, 202538.4138.4438.0538.1538.15-0.13%3,176
Mar 28, 202538.5538.5538.0238.2038.200.26%3,289
Mar 27, 202538.0338.9338.0038.1038.100.61%2,668
Mar 26, 202537.9337.9337.7037.8737.870.45%1,577
Mar 25, 202538.1838.3537.7037.7037.70-1.00%3,428
Mar 24, 202538.0038.9438.0038.0838.080.11%1,327
Mar 21, 202538.0038.1938.0038.0438.04-0.08%5,225
Mar 20, 202538.1038.1138.0638.0738.070.03%2,680
Mar 19, 202537.8038.7037.7538.0638.060.42%6,847
Mar 18, 202538.1538.1537.8237.9037.90-0.81%4,511
Mar 17, 202538.0838.2637.5038.2138.210.42%7,689
Mar 14, 202538.0738.2338.0438.0538.05-0.05%3,753
Mar 13, 202537.8938.2636.5938.0737.780.37%8,418
Mar 12, 202537.9038.0037.6037.9337.640.08%7,253
Mar 11, 202538.0038.0537.1037.9037.61-0.26%4,192
Mar 10, 202538.0038.4038.0038.0037.71-1.20%2,289
Mar 7, 202538.6539.0037.1538.4638.17-0.23%5,288
Mar 6, 202538.5039.4037.4738.5538.26-0.59%10,077
Mar 5, 202537.7538.7837.7538.7838.494.05%5,451
Mar 4, 202537.1237.4337.0037.2736.99-0.35%5,199
Mar 3, 202536.6237.4036.6037.4037.120.94%4,059
Feb 28, 202537.2437.2436.5037.0536.770.79%2,517
Feb 27, 202536.4037.3036.3536.7636.483.26%2,119
Feb 26, 202535.6035.8535.5035.6035.330.08%1,795
Feb 25, 202535.8035.8435.2435.5735.302.80%2,006
Feb 24, 202536.5936.5934.6034.6034.34-3.86%4,276
Feb 21, 202535.9935.9935.9935.9935.72-0.14%405
Feb 20, 202536.2536.4836.0436.0435.771.21%1,857
Feb 19, 202534.8936.0634.8935.6135.341.71%5,775
Feb 18, 202534.5135.4934.5135.0134.750.06%1,238
Feb 14, 202534.1034.9934.1034.9934.73-1,840
Feb 13, 202534.0534.9934.0534.9934.732.76%2,172
Feb 12, 202534.0534.0534.0534.0533.79-0.99%372
Feb 11, 202533.5534.9633.5534.3934.130.03%2,575
Feb 10, 202533.9934.3833.9934.3834.122.32%1,555
Feb 7, 202533.2033.6033.0033.6033.350.33%4,902
Feb 6, 202532.9033.4932.7333.4933.240.87%2,775
Feb 5, 202533.9933.9933.0133.2032.953.27%1,936
Feb 4, 202531.2533.9931.2532.1531.910.47%5,847
Feb 3, 202532.0032.0032.0032.0031.76-442
Jan 31, 202531.6032.0031.6032.0031.760.76%642
Jan 30, 202531.7031.9331.7031.7631.52-0.59%1,918
Jan 29, 202532.0132.0231.9531.9531.71-0.93%877
Jan 28, 202532.0032.5032.0032.2532.01-3,443
Jan 27, 202531.4832.3131.4832.2532.012.45%2,897
Jan 24, 202532.6332.6331.2131.4831.24-5.15%3,771
Jan 23, 202531.3533.2231.3533.1932.944.54%1,540
Jan 22, 202531.4432.5031.4431.7531.511.37%3,907
Jan 21, 202531.4432.2131.0531.3231.081.51%2,430