First Capital, Inc. (FCAP)
NASDAQ: FCAP · Real-Time Price · USD
62.70
-1.41 (-2.20%)
At close: Oct 9, 2026, 4:00 PM EDT
62.60
-0.10 (-0.16%)
After-hours: Oct 9, 2026, 4:04 PM EDT
First Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,498 |
| 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% | 29,180 |
| Oct 5, 2026 | 62.45 | 64.18 | 61.82 | 63.74 | 63.74 | 1.34% | 15,173 |
| 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 |
| Aug 19, 2026 | 64.35 | 64.35 | 62.21 | 62.65 | 62.33 | -1.97% | 27,187 |
| Aug 18, 2026 | 63.69 | 64.69 | 62.20 | 63.91 | 63.59 | 0.35% | 16,490 |
| Aug 17, 2026 | 64.42 | 64.55 | 62.45 | 63.69 | 63.37 | -1.27% | 13,406 |
| Aug 14, 2026 | 65.00 | 65.61 | 64.04 | 64.51 | 64.18 | -1.45% | 12,243 |
| Aug 13, 2026 | 65.90 | 66.00 | 64.71 | 65.46 | 65.13 | -0.52% | 22,743 |
| Aug 12, 2026 | 64.99 | 66.64 | 64.51 | 65.80 | 65.47 | 1.32% | 13,832 |
| Aug 11, 2026 | 63.77 | 64.94 | 63.74 | 64.94 | 64.61 | 1.88% | 9,956 |
| Aug 10, 2026 | 63.14 | 63.74 | 62.15 | 63.74 | 63.42 | -0.55% | 15,624 |
| Aug 7, 2026 | 63.00 | 64.27 | 62.92 | 64.09 | 63.77 | 0.14% | 7,040 |
| Aug 6, 2026 | 64.99 | 64.99 | 62.26 | 64.00 | 63.68 | -1.75% | 13,117 |
| Aug 5, 2026 | 65.00 | 65.14 | 62.48 | 65.14 | 64.81 | 0.52% | 9,554 |
| Aug 4, 2026 | 66.20 | 66.49 | 64.50 | 64.80 | 64.47 | -2.17% | 23,467 |
| Aug 3, 2026 | 64.00 | 66.77 | 63.10 | 66.24 | 65.91 | 4.68% | 25,006 |
| Jul 31, 2026 | 63.19 | 64.18 | 61.34 | 63.28 | 62.96 | 0.36% | 13,919 |