First Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	48.06	48.93	47.80	48.93	48.93	1.37%	13,500
Mar 19, 2026	46.53	48.27	46.53	48.27	48.27	3.14%	12,871
Mar 18, 2026	47.08	47.22	46.22	46.80	46.80	-2.30%	8,931
Mar 17, 2026	48.49	48.49	47.61	47.90	47.90	1.85%	7,357
Mar 16, 2026	47.05	47.96	47.03	47.03	47.03	0.64%	4,783
Mar 13, 2026	46.93	46.93	46.06	46.73	46.73	-0.68%	3,429
Mar 12, 2026	47.25	47.85	47.05	47.05	46.74	-1.77%	3,615
Mar 11, 2026	48.07	48.14	47.71	47.90	47.58	-1.84%	4,502
Mar 10, 2026	49.40	49.42	48.16	48.80	48.48	-2.09%	4,679
Mar 9, 2026	50.46	50.46	48.72	49.84	49.51	-0.70%	5,037
Mar 6, 2026	49.38	50.30	48.61	50.19	49.86	-0.83%	7,005
Mar 5, 2026	50.70	50.70	50.50	50.61	50.28	-4.51%	5,273
Mar 4, 2026	53.08	53.08	53.00	53.00	52.65	2.55%	5,300
Mar 3, 2026	50.86	52.68	50.86	51.68	51.34	-0.35%	5,609
Mar 2, 2026	52.00	52.25	51.13	51.86	51.52	2.09%	5,751
Feb 27, 2026	53.20	53.20	50.80	50.80	50.47	-4.82%	6,365
Feb 26, 2026	53.15	54.40	52.58	53.37	53.02	1.18%	4,238
Feb 25, 2026	50.99	52.75	50.99	52.75	52.40	3.70%	4,248
Feb 24, 2026	51.32	51.32	49.50	50.87	50.53	1.72%	6,502
Feb 23, 2026	52.51	52.51	50.01	50.01	49.68	-6.66%	5,026
Feb 20, 2026	51.83	53.58	51.83	53.58	53.23	2.25%	5,027
Feb 19, 2026	51.77	52.69	51.77	52.40	52.05	0.08%	3,458
Feb 18, 2026	53.23	53.23	51.56	52.36	52.02	-2.17%	3,510
Feb 17, 2026	52.00	53.82	51.37	53.52	53.17	2.49%	6,987
Feb 13, 2026	53.51	53.51	52.22	52.22	51.88	-1.64%	3,171
Feb 12, 2026	53.89	53.89	51.65	53.09	52.74	0.61%	2,417
Feb 11, 2026	54.00	54.00	52.77	52.77	52.42	-0.99%	5,513
Feb 10, 2026	51.50	55.45	51.50	53.30	52.95	1.91%	8,530
Feb 9, 2026	52.85	53.02	50.98	52.30	51.96	-3.51%	6,529
Feb 6, 2026	57.60	57.60	53.66	54.20	53.84	-5.24%	13,677
Feb 5, 2026	62.93	62.93	56.56	57.20	56.82	-9.92%	15,071
Feb 4, 2026	62.91	63.70	61.80	63.50	63.08	3.32%	9,852
Feb 3, 2026	57.44	61.46	57.44	61.46	61.06	6.04%	8,442
Feb 2, 2026	59.00	59.84	57.81	57.96	57.58	-1.63%	12,608
Jan 30, 2026	54.03	59.06	53.99	58.92	58.53	10.28%	7,229
Jan 29, 2026	49.70	53.43	49.67	53.43	53.08	6.88%	5,681
Jan 28, 2026	52.86	53.37	49.91	49.99	49.66	-5.18%	5,309
Jan 27, 2026	52.13	52.72	52.13	52.72	52.37	1.46%	1,849
Jan 26, 2026	50.12	51.96	50.12	51.96	51.62	2.14%	2,387
Jan 23, 2026	52.27	52.27	50.87	50.87	50.53	-2.57%	1,926
Jan 22, 2026	50.55	52.21	50.39	52.21	51.87	3.82%	6,239
Jan 21, 2026	49.47	50.29	49.36	50.29	49.96	3.24%	6,066
Jan 20, 2026	48.66	49.59	48.66	48.71	48.39	-1.79%	3,684
Jan 16, 2026	50.33	51.40	49.57	49.60	49.27	-2.27%	9,084
Jan 15, 2026	49.71	51.29	49.71	50.75	50.42	1.54%	6,314
Jan 14, 2026	47.56	50.00	47.56	49.98	49.65	6.23%	7,798
Jan 13, 2026	47.59	47.59	45.79	47.05	46.74	-0.74%	13,391
Jan 12, 2026	50.79	50.79	47.40	47.40	47.09	-7.98%	8,089
Jan 9, 2026	51.89	52.00	50.43	51.51	51.17	-1.94%	7,125
Jan 8, 2026	53.05	54.26	51.93	52.53	52.18	-0.96%	8,919