First Capital, Inc. (FCAP)
NASDAQ: FCAP · Real-Time Price · USD
45.75
-0.60 (-1.29%)
At close: Oct 7, 2025, 4:00 PM EDT
45.75
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:04 PM EDT
First Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 36.00 | 36.49 | 36.00 | 36.00 | 35.75 | -1.37% | 5,588 |
| Aug 19, 2025 | 37.00 | 37.00 | 36.50 | 36.50 | 36.24 | -0.95% | 2,442 |
| Aug 18, 2025 | 36.63 | 37.10 | 36.41 | 36.85 | 36.59 | -0.41% | 3,509 |
| Aug 15, 2025 | 38.25 | 38.25 | 36.24 | 37.00 | 36.74 | -1.02% | 6,099 |
| Aug 14, 2025 | 37.73 | 37.89 | 37.10 | 37.38 | 37.12 | -2.38% | 5,147 |
| Aug 13, 2025 | 37.01 | 38.29 | 37.01 | 38.29 | 38.02 | 1.03% | 11,550 |
| Aug 12, 2025 | 37.12 | 37.90 | 37.12 | 37.90 | 37.63 | 5.42% | 3,977 |
| Aug 11, 2025 | 33.88 | 35.95 | 33.88 | 35.95 | 35.70 | 0.90% | 4,537 |
| Aug 8, 2025 | 36.05 | 36.05 | 35.63 | 35.63 | 35.38 | 0.37% | 3,057 |
| Aug 7, 2025 | 33.73 | 35.50 | 33.73 | 35.50 | 35.25 | -1.39% | 3,434 |
| Aug 6, 2025 | 37.70 | 37.70 | 36.00 | 36.00 | 35.75 | -1.77% | 5,763 |
| Aug 5, 2025 | 35.50 | 36.77 | 35.00 | 36.65 | 36.39 | 3.12% | 9,120 |
| Aug 4, 2025 | 34.50 | 35.54 | 34.50 | 35.54 | 35.29 | 1.25% | 6,543 |
| Aug 1, 2025 | 34.05 | 35.10 | 34.05 | 35.10 | 34.85 | -1.18% | 5,899 |
| Jul 31, 2025 | 35.62 | 35.93 | 35.50 | 35.52 | 35.27 | -5.25% | 5,355 |
| Jul 30, 2025 | 38.05 | 38.33 | 37.49 | 37.49 | 37.22 | -2.01% | 6,284 |
| Jul 29, 2025 | 37.78 | 38.26 | 37.78 | 38.26 | 37.99 | 2.00% | 2,547 |