First Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	54.08	54.08	54.08	54.08	54.08	1.05%	3,075
Apr 29, 2026	55.40	55.41	53.52	53.52	53.52	-5.11%	3,918
Apr 28, 2026	53.94	56.40	53.94	56.40	56.40	5.24%	9,768
Apr 27, 2026	52.60	54.22	52.60	53.59	53.59	-0.35%	3,506
Apr 24, 2026	53.81	53.81	53.78	53.78	53.78	2.01%	1,928
Apr 23, 2026	52.75	52.84	52.72	52.72	52.72	-0.28%	2,153
Apr 22, 2026	52.91	52.91	52.51	52.87	52.87	-0.23%	3,945
Apr 21, 2026	54.05	54.05	52.99	52.99	52.99	-3.18%	2,555
Apr 20, 2026	54.73	54.73	54.73	54.73	54.73	0.42%	2,227
Apr 17, 2026	53.30	54.98	50.82	54.50	54.50	3.55%	4,096
Apr 16, 2026	52.61	52.63	52.14	52.63	52.63	-0.66%	1,956
Apr 15, 2026	52.98	52.98	52.98	52.98	52.98	-1.01%	1,635
Apr 14, 2026	51.45	53.52	51.45	53.52	53.52	1.19%	3,580
Apr 13, 2026	53.67	54.40	52.56	52.89	52.89	-2.33%	6,227
Apr 10, 2026	53.67	54.15	53.00	54.15	54.15	1.08%	5,701
Apr 9, 2026	50.85	53.57	50.85	53.57	53.57	2.60%	5,613
Apr 8, 2026	52.47	52.66	50.53	52.21	52.21	-	5,697
Apr 7, 2026	49.18	52.62	48.39	52.21	52.21	3.96%	6,798
Apr 6, 2026	50.90	50.90	50.22	50.22	50.22	0.32%	4,269
Apr 2, 2026	50.29	50.29	50.06	50.06	50.06	-0.14%	2,290
Apr 1, 2026	51.08	51.08	50.13	50.13	50.13	1.01%	2,462
Mar 31, 2026	50.98	50.99	49.63	49.63	49.63	-3.54%	5,077
Mar 30, 2026	49.18	51.74	49.18	51.45	51.45	4.21%	9,814
Mar 27, 2026	48.60	49.37	48.53	49.37	49.37	1.79%	3,802
Mar 26, 2026	48.94	48.94	48.50	48.50	48.50	1.06%	2,464
Mar 25, 2026	49.56	49.56	47.99	47.99	47.99	-0.27%	4,643
Mar 24, 2026	49.24	50.04	48.12	48.12	48.12	-4.16%	9,191
Mar 23, 2026	49.73	50.21	49.73	50.21	50.21	2.62%	5,471
Mar 20, 2026	48.06	48.93	47.80	48.93	48.93	1.37%	13,500
Mar 19, 2026	46.53	48.27	46.53	48.27	48.27	3.14%	12,871
Mar 18, 2026	47.08	47.22	46.22	46.80	46.80	-2.30%	8,931
Mar 17, 2026	48.49	48.49	47.61	47.90	47.90	1.85%	7,357
Mar 16, 2026	47.05	47.96	47.03	47.03	47.03	0.64%	4,783
Mar 13, 2026	46.93	46.93	46.06	46.73	46.73	-0.68%	3,429
Mar 12, 2026	47.25	47.85	47.05	47.05	46.74	-1.77%	3,615
Mar 11, 2026	48.07	48.14	47.71	47.90	47.58	-1.84%	4,502
Mar 10, 2026	49.40	49.42	48.16	48.80	48.48	-2.09%	4,679
Mar 9, 2026	50.46	50.46	48.72	49.84	49.51	-0.70%	5,037
Mar 6, 2026	49.38	50.30	48.61	50.19	49.86	-0.83%	7,005
Mar 5, 2026	50.70	50.70	50.50	50.61	50.28	-4.51%	5,273
Mar 4, 2026	53.08	53.08	53.00	53.00	52.65	2.55%	5,300
Mar 3, 2026	50.86	52.68	50.86	51.68	51.34	-0.35%	5,609
Mar 2, 2026	52.00	52.25	51.13	51.86	51.52	2.09%	5,751
Feb 27, 2026	53.20	53.20	50.80	50.80	50.47	-4.82%	6,365
Feb 26, 2026	53.15	54.40	52.58	53.37	53.02	1.18%	4,238
Feb 25, 2026	50.99	52.75	50.99	52.75	52.40	3.70%	4,248
Feb 24, 2026	51.32	51.32	49.50	50.87	50.53	1.72%	6,502
Feb 23, 2026	52.51	52.51	50.01	50.01	49.68	-6.66%	5,026
Feb 20, 2026	51.83	53.58	51.83	53.58	53.23	2.25%	5,027
Feb 19, 2026	51.77	52.69	51.77	52.40	52.05	0.08%	3,458