First Capital, Inc. (FCAP)
NASDAQ: FCAP · Real-Time Price · USD
48.50
+3.70 (8.26%)
Apr 24, 2025, 4:00 PM EDT - Market closed
First Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 45.43 | 48.50 | 45.43 | 48.50 | - | 8.26% | 27,307 |
| Apr 23, 2025 | 42.01 | 44.80 | 42.01 | 44.80 | 44.80 | 8.32% | 17,783 |
| Apr 22, 2025 | 40.98 | 41.50 | 40.98 | 41.36 | 41.36 | 1.87% | 13,520 |
| Apr 21, 2025 | 40.65 | 40.83 | 40.60 | 40.60 | 40.60 | -0.02% | 5,190 |
| Apr 17, 2025 | 40.57 | 40.75 | 40.49 | 40.61 | 40.61 | 0.92% | 10,810 |
| Apr 16, 2025 | 40.00 | 40.43 | 40.00 | 40.24 | 40.24 | 0.75% | 12,473 |
| Apr 15, 2025 | 39.79 | 40.00 | 39.79 | 39.94 | 39.94 | 0.53% | 10,405 |
| Apr 14, 2025 | 38.11 | 39.79 | 38.11 | 39.73 | 39.73 | -0.03% | 10,445 |
| Apr 11, 2025 | 39.14 | 39.90 | 39.14 | 39.74 | 39.74 | -0.18% | 7,387 |
| Apr 10, 2025 | 40.01 | 40.13 | 39.76 | 39.81 | 39.81 | -0.25% | 10,590 |
| Apr 9, 2025 | 38.40 | 40.18 | 38.40 | 39.91 | 39.91 | 3.77% | 21,721 |
| Apr 8, 2025 | 38.00 | 38.73 | 38.00 | 38.46 | 38.46 | 0.34% | 7,521 |
| Apr 7, 2025 | 37.63 | 38.38 | 37.53 | 38.33 | 38.33 | 0.74% | 7,993 |
| Apr 4, 2025 | 38.00 | 38.44 | 37.75 | 38.05 | 38.05 | 0.26% | 9,308 |
| Apr 3, 2025 | 38.07 | 38.14 | 37.64 | 37.95 | 37.95 | -0.78% | 9,874 |
| Apr 2, 2025 | 38.30 | 38.89 | 37.90 | 38.25 | 38.25 | 0.10% | 5,284 |
| Apr 1, 2025 | 38.25 | 38.38 | 38.20 | 38.21 | 38.21 | 0.16% | 2,534 |
| Mar 31, 2025 | 38.41 | 38.44 | 38.05 | 38.15 | 38.15 | -0.13% | 3,176 |
| Mar 28, 2025 | 38.55 | 38.55 | 38.02 | 38.20 | 38.20 | 0.26% | 3,289 |
| Mar 27, 2025 | 38.03 | 38.93 | 38.00 | 38.10 | 38.10 | 0.61% | 2,668 |
| Mar 26, 2025 | 37.93 | 37.93 | 37.70 | 37.87 | 37.87 | 0.45% | 1,577 |
| Mar 25, 2025 | 38.18 | 38.35 | 37.70 | 37.70 | 37.70 | -1.00% | 3,428 |
| Mar 24, 2025 | 38.00 | 38.94 | 38.00 | 38.08 | 38.08 | 0.11% | 1,327 |
| Mar 21, 2025 | 38.00 | 38.19 | 38.00 | 38.04 | 38.04 | -0.08% | 5,225 |
| Mar 20, 2025 | 38.10 | 38.11 | 38.06 | 38.07 | 38.07 | 0.03% | 2,680 |
| Mar 19, 2025 | 37.80 | 38.70 | 37.75 | 38.06 | 38.06 | 0.42% | 6,847 |
| Mar 18, 2025 | 38.15 | 38.15 | 37.82 | 37.90 | 37.90 | -0.81% | 4,511 |
| Mar 17, 2025 | 38.08 | 38.26 | 37.50 | 38.21 | 38.21 | 0.42% | 7,689 |
| Mar 14, 2025 | 38.07 | 38.23 | 38.04 | 38.05 | 38.05 | -0.05% | 3,753 |
| Mar 13, 2025 | 37.89 | 38.26 | 36.59 | 38.07 | 37.78 | 0.37% | 8,418 |
| Mar 12, 2025 | 37.90 | 38.00 | 37.60 | 37.93 | 37.64 | 0.08% | 7,253 |
| Mar 11, 2025 | 38.00 | 38.05 | 37.10 | 37.90 | 37.61 | -0.26% | 4,192 |
| Mar 10, 2025 | 38.00 | 38.40 | 38.00 | 38.00 | 37.71 | -1.20% | 2,289 |
| Mar 7, 2025 | 38.65 | 39.00 | 37.15 | 38.46 | 38.17 | -0.23% | 5,288 |
| Mar 6, 2025 | 38.50 | 39.40 | 37.47 | 38.55 | 38.26 | -0.59% | 10,077 |
| Mar 5, 2025 | 37.75 | 38.78 | 37.75 | 38.78 | 38.49 | 4.05% | 5,451 |
| Mar 4, 2025 | 37.12 | 37.43 | 37.00 | 37.27 | 36.99 | -0.35% | 5,199 |
| Mar 3, 2025 | 36.62 | 37.40 | 36.60 | 37.40 | 37.12 | 0.94% | 4,059 |
| Feb 28, 2025 | 37.24 | 37.24 | 36.50 | 37.05 | 36.77 | 0.79% | 2,517 |
| Feb 27, 2025 | 36.40 | 37.30 | 36.35 | 36.76 | 36.48 | 3.26% | 2,119 |
| Feb 26, 2025 | 35.60 | 35.85 | 35.50 | 35.60 | 35.33 | 0.08% | 1,795 |
| Feb 25, 2025 | 35.80 | 35.84 | 35.24 | 35.57 | 35.30 | 2.80% | 2,006 |
| Feb 24, 2025 | 36.59 | 36.59 | 34.60 | 34.60 | 34.34 | -3.86% | 4,276 |
| Feb 21, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.72 | -0.14% | 405 |
| Feb 20, 2025 | 36.25 | 36.48 | 36.04 | 36.04 | 35.77 | 1.21% | 1,857 |
| Feb 19, 2025 | 34.89 | 36.06 | 34.89 | 35.61 | 35.34 | 1.71% | 5,775 |
| Feb 18, 2025 | 34.51 | 35.49 | 34.51 | 35.01 | 34.75 | 0.06% | 1,238 |
| Feb 14, 2025 | 34.10 | 34.99 | 34.10 | 34.99 | 34.73 | - | 1,840 |
| Feb 13, 2025 | 34.05 | 34.99 | 34.05 | 34.99 | 34.73 | 2.76% | 2,172 |
| Feb 12, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 33.79 | -0.99% | 372 |