First Capital, Inc. (FCAP)
 NASDAQ: FCAP · Real-Time Price · USD
 42.13
 -0.12 (-0.28%)
  Oct 30, 2025, 4:00 PM EDT - Market closed
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 |