First Capital, Inc. (FCAP)
NASDAQ: FCAP · Real-Time Price · USD
39.48
+0.47 (1.20%)
Jul 21, 2025, 4:00 PM - Market closed

First Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202538.5239.4838.5239.4839.481.20%3,555
Jul 18, 202540.7540.7538.8039.0139.01-2.77%6,433
Jul 17, 202539.4240.4039.0140.1240.120.75%5,860
Jul 16, 202539.0040.0139.0039.8239.821.43%6,537
Jul 15, 202540.9941.1139.2639.2639.26-6.41%8,658
Jul 14, 202542.9844.4838.6841.9541.95-3.39%8,543
Jul 11, 202544.1044.1043.0743.4243.42-0.80%3,817
Jul 10, 202543.1144.8043.1143.7743.770.18%13,198
Jul 9, 202543.2043.9743.1043.6943.691.37%10,293
Jul 8, 202543.5043.6142.7043.1043.10-0.35%31,773
Jul 7, 202543.3844.2342.9943.2543.25-0.98%9,927
Jul 3, 202542.5144.1742.5143.6843.682.75%7,741
Jul 2, 202543.4843.4842.1742.5142.51-2.86%13,530
Jul 1, 202542.0044.4441.6043.7643.765.98%12,245
Jun 30, 202541.0042.8940.2141.2941.29-0.24%34,080
Jun 27, 202539.7342.7139.6041.3941.394.52%402,876
Jun 26, 202541.7141.7138.5139.6039.60-5.02%26,944
Jun 25, 202543.0943.0941.6341.7041.70-3.24%8,391
Jun 24, 202542.2543.0941.8543.0943.091.77%8,628
Jun 23, 202543.1843.9342.0642.3442.34-3.72%13,501
Jun 20, 202544.0545.0043.4843.9843.981.23%6,862
Jun 18, 202543.6843.9443.3943.4443.44-0.14%5,734
Jun 17, 202544.4544.6643.5043.5043.50-3.33%4,953
Jun 16, 202546.1746.8045.0045.0045.00-1.34%6,412
Jun 13, 202546.9647.4545.4045.6145.61-1.77%5,634
Jun 12, 202545.9247.5545.9246.4346.143.13%6,076
Jun 11, 202543.5445.4843.5445.0244.740.02%5,751
Jun 10, 202543.6045.5443.6045.0144.731.31%5,140
Jun 9, 202544.3644.4942.3544.4344.15-0.74%4,186
Jun 6, 202544.1645.8942.2944.7644.481.34%5,882
Jun 5, 202545.4845.4844.0744.1743.89-1.56%6,174
Jun 4, 202545.9046.0143.4144.8744.59-4.02%9,765
Jun 3, 202547.2547.4845.0946.7546.46-1.88%6,469
Jun 2, 202549.0049.4547.6547.6547.34-3.04%9,020
May 30, 202549.6049.7049.1449.1448.83-2.36%3,822
May 29, 202548.5050.5048.5050.3350.013.03%4,353
May 28, 202548.7048.8848.5948.8548.54-0.31%6,466
May 27, 202549.5949.5948.5249.0048.690.62%8,406
May 23, 202549.1049.7448.5448.7048.39-1.52%5,681
May 22, 202549.7050.7549.0149.4549.140.06%18,824
May 21, 202549.9049.9949.1949.4249.110.16%6,544
May 20, 202547.7749.7547.7749.3449.032.45%15,369
May 19, 202547.7948.1747.7948.1647.861.43%6,246
May 16, 202547.4248.6447.4047.4847.18-0.25%11,999
May 15, 202548.4848.6247.2247.6047.30-0.10%11,165
May 14, 202548.2848.6947.5647.6547.35-1.00%9,563
May 13, 202548.1548.8647.9648.1347.830.94%7,878
May 12, 202548.1048.2547.3547.6847.380.44%5,897
May 9, 202548.0048.9147.4747.4747.17-2.26%7,529
May 8, 202545.9450.0045.2048.5748.265.59%13,878