First Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	60.00	60.75	59.00	60.35	60.35	-1.52%	9,037
Jul 17, 2026	62.78	62.85	60.58	61.28	61.28	-3.36%	13,584
Jul 16, 2026	61.97	64.70	61.97	63.41	63.41	2.27%	15,011
Jul 15, 2026	61.70	63.07	61.61	62.00	62.00	0.40%	19,189
Jul 14, 2026	61.86	62.00	61.70	61.75	61.75	-0.23%	7,986
Jul 13, 2026	62.15	62.51	60.51	61.89	61.89	-0.16%	8,431
Jul 10, 2026	61.99	61.99	61.55	61.99	61.99	-	3,953
Jul 9, 2026	56.73	61.99	56.73	61.99	61.99	1.87%	4,876
Jul 8, 2026	60.00	62.11	60.00	60.85	60.85	-1.63%	7,462
Jul 7, 2026	63.04	63.05	61.38	61.86	61.86	-3.36%	4,773
Jul 6, 2026	65.29	65.75	63.14	64.01	64.01	-1.05%	5,833
Jul 2, 2026	62.86	65.07	62.86	64.69	64.69	-0.37%	8,452
Jul 1, 2026	64.70	65.66	64.50	64.93	64.93	0.45%	6,848
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