First Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	64.10	65.16	64.10	64.64	64.64	-0.28%	5,927
Jun 29, 2026	64.95	66.11	64.08	64.82	64.82	-1.95%	18,660
Jun 26, 2026	63.73	66.11	61.99	66.11	66.11	4.95%	61,812
Jun 25, 2026	66.40	66.40	62.99	62.99	62.99	-4.26%	9,721
Jun 24, 2026	65.92	68.55	65.79	65.79	65.79	0.90%	12,364
Jun 23, 2026	63.49	65.20	63.40	65.20	65.20	3.49%	12,607
Jun 22, 2026	63.23	63.33	62.49	63.00	63.00	-	6,590
Jun 18, 2026	63.78	63.78	62.86	63.00	63.00	-0.21%	9,902
Jun 17, 2026	62.60	64.19	62.58	63.14	63.14	-0.73%	4,249
Jun 16, 2026	64.00	64.00	63.60	63.60	63.60	0.17%	3,509
Jun 15, 2026	64.09	64.09	63.01	63.49	63.49	-1.09%	2,398
Jun 12, 2026	63.38	64.19	63.38	64.19	64.19	0.77%	3,520
Jun 11, 2026	64.03	65.00	64.01	64.01	63.70	-1.16%	3,851
Jun 10, 2026	64.98	64.98	64.76	64.76	64.45	-0.35%	5,211
Jun 9, 2026	63.57	65.72	63.57	64.99	64.68	2.06%	5,752
Jun 8, 2026	66.00	66.71	63.68	63.68	63.37	-3.72%	5,067
Jun 5, 2026	63.00	67.74	63.00	66.14	65.82	5.55%	11,862
Jun 4, 2026	60.53	62.66	60.53	62.66	62.36	3.64%	4,875
Jun 3, 2026	60.33	61.42	60.33	60.46	60.17	-1.08%	5,456
Jun 2, 2026	60.22	61.71	60.22	61.12	60.82	0.99%	3,730
Jun 1, 2026	61.11	61.11	59.23	60.52	60.23	-2.09%	3,553
May 29, 2026	61.36	62.78	61.36	61.81	61.51	-0.16%	4,307
May 28, 2026	57.39	61.91	57.39	61.91	61.61	6.72%	6,811
May 27, 2026	54.64	58.35	54.64	58.01	57.73	5.57%	8,021
May 26, 2026	55.28	55.78	53.65	54.95	54.68	1.18%	11,471
May 22, 2026	53.02	54.56	52.85	54.31	54.05	0.95%	9,848
May 21, 2026	53.50	53.80	53.50	53.80	53.54	-1.56%	4,494
May 20, 2026	55.01	55.01	54.05	54.65	54.39	-0.46%	5,494
May 19, 2026	55.81	55.81	54.90	54.90	54.63	-0.40%	5,420
May 18, 2026	55.12	55.12	55.12	55.12	54.85	1.73%	1,833
May 15, 2026	56.30	56.30	54.18	54.18	53.92	-3.80%	2,532
May 14, 2026	56.96	57.05	56.32	56.32	56.05	0.97%	3,853
May 13, 2026	57.25	57.25	55.78	55.78	55.51	-2.67%	3,664
May 12, 2026	55.41	57.31	55.34	57.31	57.03	1.27%	2,448
May 11, 2026	57.36	57.36	56.59	56.59	56.32	-1.34%	1,649
May 8, 2026	55.40	57.77	55.40	57.36	57.08	0.14%	3,161
May 7, 2026	56.00	57.46	56.00	57.28	57.00	2.90%	3,693
May 6, 2026	54.90	55.67	54.74	55.67	55.40	2.33%	5,097
May 5, 2026	54.20	54.40	54.20	54.40	54.14	2.06%	2,068
May 4, 2026	53.30	53.30	53.30	53.30	53.04	-2.31%	2,240
May 1, 2026	52.61	54.56	52.61	54.56	54.30	0.89%	1,922
Apr 30, 2026	54.08	54.08	54.08	54.08	53.82	1.05%	3,075
Apr 29, 2026	55.40	55.41	53.52	53.52	53.26	-5.11%	3,918
Apr 28, 2026	53.94	56.40	53.94	56.40	56.13	5.24%	9,768
Apr 27, 2026	52.60	54.22	52.60	53.59	53.33	-0.35%	3,506
Apr 24, 2026	53.81	53.81	53.78	53.78	53.52	2.01%	1,928
Apr 23, 2026	52.75	52.84	52.72	52.72	52.46	-0.28%	2,153
Apr 22, 2026	52.91	52.91	52.51	52.87	52.61	-0.23%	3,945
Apr 21, 2026	54.05	54.05	52.99	52.99	52.73	-3.18%	2,555
Apr 20, 2026	54.73	54.73	54.73	54.73	54.46	0.42%	2,227