First Capital, Inc. (FCAP)
NASDAQ: FCAP · Real-Time Price · USD
63.80
-0.90 (-1.39%)
At close: Oct 29, 2026, 4:00 PM EDT
64.29
+0.49 (0.77%)
After-hours: Oct 29, 2026, 4:17 PM EDT
First Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 65.25 | 66.27 | 63.25 | 63.80 | 63.80 | -1.39% | 15,943 |
| Oct 28, 2026 | 64.82 | 65.58 | 64.49 | 64.70 | 64.70 | -0.51% | 22,293 |
| Oct 27, 2026 | 64.30 | 65.03 | 64.30 | 65.03 | 65.03 | 0.94% | 7,819 |
| Oct 26, 2026 | 63.20 | 65.09 | 63.20 | 64.43 | 64.43 | 1.70% | 22,922 |
| Oct 23, 2026 | 63.11 | 63.43 | 61.98 | 63.35 | 63.35 | -0.92% | 26,789 |
| Oct 22, 2026 | 61.92 | 64.65 | 61.92 | 63.94 | 63.94 | 3.25% | 37,177 |
| Oct 21, 2026 | 61.01 | 62.07 | 61.00 | 61.93 | 61.93 | 1.16% | 18,081 |
| Oct 20, 2026 | 61.70 | 62.06 | 60.15 | 61.22 | 61.22 | -0.28% | 12,785 |
| Oct 19, 2026 | 61.01 | 61.76 | 60.81 | 61.39 | 61.39 | 0.38% | 14,165 |
| Oct 16, 2026 | 61.63 | 62.61 | 61.16 | 61.16 | 61.16 | -0.70% | 14,740 |
| Oct 15, 2026 | 61.57 | 62.74 | 60.80 | 61.59 | 61.59 | -0.29% | 35,016 |
| Oct 14, 2026 | 61.16 | 62.50 | 61.02 | 61.77 | 61.77 | -0.83% | 25,815 |
| Oct 13, 2026 | 63.03 | 63.25 | 61.50 | 62.29 | 62.29 | -0.97% | 19,990 |
| Oct 12, 2026 | 62.55 | 63.24 | 62.00 | 62.90 | 62.90 | 0.32% | 14,412 |
| Oct 9, 2026 | 64.22 | 64.47 | 62.70 | 62.70 | 62.70 | -2.20% | 11,821 |
| Oct 8, 2026 | 63.38 | 65.25 | 62.90 | 64.11 | 64.11 | -0.33% | 24,500 |
| Oct 7, 2026 | 63.67 | 64.78 | 62.35 | 64.32 | 64.32 | -0.42% | 36,886 |
| Oct 6, 2026 | 63.51 | 65.13 | 62.73 | 64.59 | 64.59 | 1.33% | 29,338 |
| Oct 5, 2026 | 62.45 | 64.18 | 61.82 | 63.74 | 63.74 | 1.34% | 15,174 |
| Oct 2, 2026 | 62.25 | 63.09 | 61.53 | 62.90 | 62.90 | 1.45% | 13,472 |
| Oct 1, 2026 | 61.75 | 62.00 | 60.20 | 62.00 | 62.00 | 0.70% | 34,059 |
| Sep 30, 2026 | 61.49 | 62.00 | 60.30 | 61.57 | 61.57 | -0.18% | 28,810 |
| Sep 29, 2026 | 60.25 | 61.68 | 58.14 | 61.68 | 61.68 | 1.73% | 15,597 |
| Sep 28, 2026 | 60.25 | 60.85 | 59.00 | 60.63 | 60.63 | 0.56% | 16,313 |
| Sep 25, 2026 | 61.31 | 62.03 | 60.29 | 60.29 | 60.29 | -1.41% | 16,680 |
| Sep 24, 2026 | 61.96 | 61.96 | 60.55 | 61.15 | 61.15 | -1.12% | 14,856 |
| Sep 23, 2026 | 62.24 | 62.34 | 60.72 | 61.84 | 61.84 | -1.89% | 37,078 |
| Sep 22, 2026 | 61.92 | 63.49 | 61.06 | 63.03 | 63.03 | 2.40% | 22,554 |
| Sep 21, 2026 | 61.52 | 61.90 | 60.96 | 61.55 | 61.55 | -1.16% | 63,223 |
| Sep 18, 2026 | 61.01 | 62.85 | 60.10 | 62.27 | 62.27 | 1.10% | 50,589 |
| Sep 17, 2026 | 61.37 | 61.59 | 60.50 | 61.59 | 61.59 | 0.36% | 11,182 |
| Sep 16, 2026 | 61.21 | 62.21 | 60.04 | 61.37 | 61.37 | -1.78% | 31,786 |
| Sep 15, 2026 | 60.46 | 62.65 | 59.86 | 62.48 | 62.48 | 1.89% | 18,349 |
| Sep 14, 2026 | 62.50 | 63.33 | 61.31 | 61.32 | 61.32 | -2.12% | 17,370 |
| Sep 11, 2026 | 63.30 | 63.30 | 62.00 | 62.65 | 62.65 | -0.52% | 10,053 |
| Sep 10, 2026 | 62.80 | 63.30 | 62.00 | 63.30 | 62.98 | 0.08% | 11,007 |
| Sep 9, 2026 | 62.98 | 63.53 | 62.02 | 63.25 | 62.93 | 0.41% | 16,988 |
| Sep 8, 2026 | 63.00 | 64.19 | 61.91 | 62.99 | 62.67 | -2.82% | 19,603 |
| Sep 4, 2026 | 64.22 | 65.04 | 63.91 | 64.82 | 64.49 | 0.70% | 16,068 |
| Sep 3, 2026 | 64.00 | 64.51 | 63.43 | 64.37 | 64.04 | 1.58% | 9,126 |
| Sep 2, 2026 | 61.49 | 63.49 | 61.05 | 63.37 | 63.05 | 3.11% | 15,969 |
| Sep 1, 2026 | 62.13 | 62.32 | 61.25 | 61.46 | 61.15 | -1.08% | 11,841 |
| Aug 31, 2026 | 62.40 | 62.50 | 60.78 | 62.13 | 61.82 | -0.40% | 30,301 |
| Aug 28, 2026 | 61.81 | 62.70 | 61.26 | 62.38 | 62.06 | 0.24% | 15,034 |
| Aug 27, 2026 | 60.73 | 62.23 | 59.96 | 62.23 | 61.92 | 1.45% | 16,259 |
| Aug 26, 2026 | 61.97 | 61.97 | 61.01 | 61.34 | 61.03 | -1.13% | 21,065 |
| Aug 25, 2026 | 61.77 | 62.30 | 61.30 | 62.04 | 61.73 | 0.68% | 21,161 |
| Aug 24, 2026 | 61.82 | 63.09 | 61.62 | 61.62 | 61.31 | -1.27% | 16,626 |
| Aug 21, 2026 | 62.72 | 62.90 | 61.59 | 62.41 | 62.09 | -0.30% | 12,837 |
| Aug 20, 2026 | 62.00 | 63.00 | 62.00 | 62.60 | 62.28 | -0.08% | 10,785 |