Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Capital Inc (FCAP)
First Capital Inc (FCAP) Historical

FCAP First Capital Inc

28.61

0.05 (0.18%)

Last Updated: 09:36:28

Delayed by 15 minutes

FCAP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	28.56	-1.10	-3.71%	29.91	30.15	28.56	5,305
May 30 2024	29.66	-0.53	-1.76%	29.81	30.00	29.66	640
May 29 2024	30.19	0.00	0.00%	29.79	30.36	29.79	173
May 28 2024	30.19	-0.30	-0.98%	30.47	30.47	29.60	1,448
May 24 2024	30.49	0.11	0.36%	30.32	30.50	29.71	3,390
May 23 2024	30.38	-1.02	-3.25%	30.47	30.47	29.71	409
May 22 2024	31.40	1.40	4.67%	31.40	31.40	29.62	377
May 21 2024	30.00	1.00	3.45%	29.07	30.00	29.07	2,111
May 20 2024	29.0001	-0.05	-0.17%	29.16	30.20	29.0001	2,708
May 17 2024	29.05	-0.95	-3.17%	29.11	29.37	28.0721	6,273
May 16 2024	30.00	1.49	5.23%	29.05	30.25	28.96	6,020
May 15 2024	28.51	0.01	0.04%	28.66	28.99	28.49	1,212
May 14 2024	28.50	0.00	0.00%	28.97	28.97	28.50	414
May 13 2024	28.50	0.45	1.60%	28.38	28.50	28.38	1,283
May 10 2024	28.05	0.02	0.07%	28.20	28.71	28.05	632
May 09 2024	28.03	0.00	0.00%	28.27	28.52	28.03	591
May 08 2024	28.03	0.00	0.00%	28.07	28.18	28.03	413
May 07 2024	28.03	-0.14	-0.50%	28.515	28.59	28.03	1,452
May 06 2024	28.17	0.09	0.32%	28.06	29.00	28.00	2,148
May 03 2024	28.08	0.08	0.29%	28.00	28.28	26.86	7,049
May 02 2024	28.00	0.50	1.82%	27.58	28.00	27.58	997
May 01 2024	27.50	0.00	0.00%	27.70	27.70	27.50	391
Apr 30 2024	27.50	-1.00	-3.51%	28.95	28.95	26.73	4,472
Apr 29 2024	28.50	-0.22	-0.77%	28.75	28.75	28.40	435
Apr 26 2024	28.72	0.72	2.57%	27.98	29.00	27.98	1,572
Apr 25 2024	28.00	0.15	0.54%	27.86	28.87	27.86	459
Apr 24 2024	27.85	0.00	0.00%	27.90	28.02	27.85	46
Apr 23 2024	27.85	0.27	0.98%	27.81	27.89	27.81	716
Apr 22 2024	27.5801	-0.40	-1.43%	27.58	27.5801	27.58	336
Apr 19 2024	27.98	0.00	0.00%	27.98	27.98	27.98	148
Apr 18 2024	27.98	0.37	1.34%	27.37	27.98	27.37	657
Apr 17 2024	27.61	-0.38	-1.36%	27.50	27.61	27.50	2,405
Apr 16 2024	27.99	0.00	0.00%	27.99	28.80	27.41	774
Apr 15 2024	27.99	0.46	1.67%	27.79	27.99	27.79	1,083
Apr 12 2024	27.53	0.02	0.07%	28.36	28.36	27.135	573
Apr 11 2024	27.51	-1.07	-3.74%	28.59	29.07	27.51	764
Apr 10 2024	28.58	0.00	0.00%	28.545	28.58	28.545	282
Apr 09 2024	28.58	-0.52	-1.79%	29.441	29.441	27.98	4,635
Apr 08 2024	29.10	0.00	0.00%	29.16	29.16	29.10	14
Apr 05 2024	29.10	-1.14	-3.77%	30.15	30.15	29.10	507
Apr 04 2024	30.24	1.48	5.15%	29.05	30.24	29.05	1,095
Apr 03 2024	28.76	-0.45	-1.54%	29.00	29.75	28.76	960
Apr 02 2024	29.21	0.76	2.67%	28.36	29.75	27.2259	6,360
Apr 01 2024	28.45	-0.10	-0.35%	28.71	29.75	28.45	1,295
Mar 28 2024	28.55	-0.36	-1.25%	29.83	29.83	28.50	2,041
Mar 27 2024	28.91	0.01	0.03%	29.45	29.95	28.21	3,254
Mar 26 2024	28.90	0.00	0.00%	28.94	28.94	28.90	2
Mar 25 2024	28.90	-0.11	-0.38%	28.22	28.90	28.22	532
Mar 22 2024	29.01	0.12	0.42%	28.13	29.01	28.00	689
Mar 21 2024	28.89	1.61	5.90%	28.29	29.49	28.12	7,373
Mar 20 2024	27.28	-0.83	-2.95%	27.2429	28.12	27.2429	373
Mar 19 2024	28.11	0.10	0.36%	28.00	28.17	28.00	555
Mar 18 2024	28.01	0.08	0.29%	27.32	28.15	27.32	3,962
Mar 15 2024	27.93	0.04	0.14%	28.005	28.01	26.7501	1,064
Mar 14 2024	27.89	0.00	0.00%	27.89	27.89	27.89	44
Mar 13 2024	27.89	0.09	0.32%	27.74	27.89	27.74	619
Mar 12 2024	27.80	0.34	1.23%	27.70	27.80	27.70	1,261
Mar 11 2024	27.462	0.19	0.70%	27.31	27.462	27.11	229
Mar 08 2024	27.27	0.20	0.72%	27.11	27.29	27.09	1,743
Mar 07 2024	27.075	-0.28	-1.02%	27.99	28.00	27.075	764
Mar 06 2024	27.355	0.00	0.00%	27.46	27.46	27.355	28
Mar 05 2024	27.355	0.00	0.00%	27.55	27.98	27.355	112

SG Issuer Societe Generale

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions