First Capital, Inc. (FCAP)
NASDAQ: FCAP · Real-Time Price · USD
62.90
-1.19 (-1.86%)
Aug 10, 2026, 10:21 AM EDT - Market open
First Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 63.00 | 64.27 | 62.92 | 64.09 | 64.09 | 0.14% | 7,040 |
| Aug 6, 2026 | 64.99 | 64.99 | 62.26 | 64.00 | 64.00 | -1.75% | 13,116 |
| Aug 5, 2026 | 65.00 | 65.14 | 62.48 | 65.14 | 65.14 | 0.52% | 9,554 |
| Aug 4, 2026 | 66.20 | 66.49 | 64.50 | 64.80 | 64.80 | -2.17% | 23,461 |
| Aug 3, 2026 | 64.00 | 66.77 | 63.10 | 66.24 | 66.24 | 4.68% | 25,006 |
| Jul 31, 2026 | 63.19 | 64.18 | 61.34 | 63.28 | 63.28 | 0.36% | 13,919 |
| Jul 30, 2026 | 63.90 | 63.90 | 62.01 | 63.05 | 63.05 | -1.00% | 11,069 |
| Jul 29, 2026 | 63.25 | 64.78 | 63.00 | 63.69 | 63.69 | -0.64% | 13,220 |
| Jul 28, 2026 | 63.23 | 64.28 | 63.00 | 64.10 | 64.10 | 1.42% | 13,277 |
| Jul 27, 2026 | 59.48 | 63.40 | 59.48 | 63.20 | 63.20 | 4.08% | 21,410 |
| Jul 24, 2026 | 62.02 | 62.02 | 60.00 | 60.72 | 60.72 | 1.27% | 15,217 |
| Jul 23, 2026 | 59.30 | 60.66 | 57.01 | 59.96 | 59.96 | 0.77% | 20,214 |
| Jul 22, 2026 | 60.15 | 60.15 | 57.22 | 59.50 | 59.50 | -1.10% | 22,758 |
| Jul 21, 2026 | 60.35 | 60.35 | 59.20 | 60.16 | 60.16 | -0.31% | 14,511 |
| 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% | 8,442 |
| 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 |