First Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	52.85	53.02	52.50	52.50	-	-3.14%	3,280
Feb 6, 2026	57.60	57.60	53.66	54.20	54.20	-5.24%	13,677
Feb 5, 2026	62.93	62.93	56.56	57.20	57.20	-9.92%	15,064
Feb 4, 2026	62.91	63.70	61.80	63.50	63.50	3.32%	9,852
Feb 3, 2026	57.44	61.46	57.44	61.46	61.46	6.04%	8,442
Feb 2, 2026	59.00	59.84	57.81	57.96	57.96	-1.63%	12,601
Jan 30, 2026	54.03	59.06	53.99	58.92	58.92	10.28%	7,229
Jan 29, 2026	49.70	53.43	49.67	53.43	53.43	6.88%	5,681
Jan 28, 2026	52.86	53.37	49.91	49.99	49.99	-5.18%	5,309
Jan 27, 2026	52.13	52.72	52.13	52.72	52.72	1.46%	1,849
Jan 26, 2026	50.12	51.96	50.12	51.96	51.96	2.14%	2,387
Jan 23, 2026	52.27	52.27	50.87	50.87	50.87	-2.57%	1,916
Jan 22, 2026	50.55	52.21	50.39	52.21	52.21	3.82%	6,239
Jan 21, 2026	49.47	50.29	49.36	50.29	50.29	3.24%	6,059
Jan 20, 2026	48.66	49.59	48.66	48.71	48.71	-1.79%	3,684
Jan 16, 2026	50.33	51.40	49.57	49.60	49.60	-2.27%	9,063
Jan 15, 2026	49.71	51.29	49.71	50.75	50.75	1.54%	6,314
Jan 14, 2026	47.56	50.00	47.56	49.98	49.98	6.23%	7,798
Jan 13, 2026	47.59	47.59	45.79	47.05	47.05	-0.74%	13,391
Jan 12, 2026	50.79	50.79	47.40	47.40	47.40	-7.98%	8,088
Jan 9, 2026	51.89	52.00	50.43	51.51	51.51	-1.94%	7,125
Jan 8, 2026	53.05	54.26	51.93	52.53	52.53	-0.96%	8,918
Jan 7, 2026	56.35	56.35	52.45	53.04	53.04	-5.23%	5,435
Jan 6, 2026	55.78	56.40	55.50	55.97	55.97	-0.41%	10,655
Jan 5, 2026	57.18	57.50	55.80	56.20	56.20	-3.55%	9,141
Jan 2, 2026	59.25	59.25	57.25	58.27	58.27	-1.57%	8,986
Dec 31, 2025	57.58	59.20	57.58	59.20	59.20	0.58%	6,325
Dec 30, 2025	59.01	59.01	58.75	58.86	58.86	-3.06%	3,793
Dec 29, 2025	60.00	61.22	60.00	60.72	60.72	1.42%	4,723
Dec 26, 2025	60.82	61.48	59.76	59.87	59.87	-1.61%	7,054
Dec 24, 2025	60.85	60.85	60.85	60.85	60.85	-0.62%	3,224
Dec 23, 2025	61.12	62.00	60.93	61.23	61.23	-0.85%	9,565
Dec 22, 2025	66.15	66.15	60.32	61.76	61.76	-7.19%	30,519
Dec 19, 2025	69.50	71.00	63.99	66.54	66.54	-4.26%	93,833
Dec 18, 2025	70.00	70.86	68.87	69.50	69.50	-0.29%	55,997
Dec 17, 2025	66.38	69.70	66.00	69.70	69.70	5.00%	47,255
Dec 16, 2025	64.00	66.38	61.88	66.38	66.38	2.12%	55,444
Dec 15, 2025	65.39	68.59	60.06	65.00	65.00	-0.44%	53,815
Dec 12, 2025	59.08	65.86	59.00	65.29	65.29	9.38%	28,029
Dec 11, 2025	57.13	59.87	56.70	59.69	59.38	5.07%	14,156
Dec 10, 2025	59.00	59.98	56.55	56.81	56.51	-2.81%	23,904
Dec 9, 2025	55.00	59.68	55.00	58.45	58.15	7.27%	13,527
Dec 8, 2025	51.00	54.49	50.70	54.49	54.21	7.31%	13,782
Dec 5, 2025	50.09	50.78	50.09	50.78	50.52	-0.33%	2,561
Dec 4, 2025	48.09	50.95	47.48	50.95	50.69	1.01%	7,244
Dec 3, 2025	49.19	50.44	49.19	50.44	50.18	2.73%	16,298
Dec 2, 2025	48.90	49.90	48.90	49.10	48.84	-0.51%	4,916
Dec 1, 2025	50.00	50.00	48.93	49.35	49.09	-1.28%	3,023
Nov 28, 2025	48.75	49.99	48.75	49.99	49.73	1.19%	1,475
Nov 26, 2025	49.91	50.00	49.40	49.40	49.14	-1.02%	5,418