First Capital, Inc. FCAP
NASDAQ · Vereinigte Staaten · Finanzen
$62,00+0,43 (+0,70 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $62,00 | +0,70 % | $61,75 | $62,00 | $60,20 | 34,06K |
| 2026-09-30 | $61,57 | -0,18 % | $61,49 | $62,00 | $60,30 | 28,80K |
| 2026-09-29 | $61,68 | +1,73 % | $60,25 | $61,68 | $58,14 | 15,60K |
| 2026-09-28 | $60,63 | +0,56 % | $60,25 | $60,85 | $59,00 | 16,30K |
| 2026-09-25 | $60,29 | -1,41 % | $61,31 | $62,03 | $60,29 | 16,70K |
| 2026-09-24 | $61,15 | -1,12 % | $61,96 | $61,96 | $60,55 | 14,90K |
| 2026-09-23 | $61,84 | -1,89 % | $62,24 | $62,34 | $60,72 | 37,10K |
| 2026-09-22 | $63,03 | +2,40 % | $61,92 | $63,49 | $61,06 | 22,60K |
| 2026-09-21 | $61,55 | -1,16 % | $61,52 | $61,90 | $60,96 | 63,20K |
| 2026-09-18 | $62,27 | +1,10 % | $61,01 | $62,85 | $60,10 | 50,60K |
| 2026-09-17 | $61,59 | +0,36 % | $61,37 | $61,59 | $60,50 | 11,20K |
| 2026-09-16 | $61,37 | -1,78 % | $61,21 | $62,21 | $60,04 | 31,80K |
| 2026-09-15 | $62,48 | +1,89 % | $60,46 | $62,65 | $59,86 | 18,30K |
| 2026-09-14 | $61,32 | -2,12 % | $62,50 | $63,33 | $61,31 | 17,40K |
| 2026-09-11 | $62,65 | -1,03 % | $63,30 | $63,30 | $62,00 | 10,10K |
| 2026-09-10 | $63,30 | +0,08 % | $62,80 | $63,30 | $62,00 | 11,00K |
| 2026-09-09 | $63,25 | +0,41 % | $62,98 | $63,53 | $62,02 | 17,00K |
| 2026-09-08 | $62,99 | -2,82 % | $63,00 | $64,19 | $61,91 | 19,60K |
| 2026-09-04 | $64,82 | +0,70 % | $64,22 | $65,04 | $63,91 | 16,10K |
| 2026-09-03 | $64,37 | +1,58 % | $64,00 | $64,51 | $63,43 | 9,10K |
| 2026-09-02 | $63,37 | +3,11 % | $61,49 | $63,49 | $61,05 | 16,00K |
| 2026-09-01 | $61,46 | -1,08 % | $62,13 | $62,32 | $61,25 | 11,80K |
| 2026-08-31 | $62,13 | -0,40 % | $62,40 | $62,50 | $60,78 | 30,30K |
| 2026-08-28 | $62,38 | +0,24 % | $61,81 | $62,70 | $61,26 | 15,00K |
| 2026-08-27 | $62,23 | +1,45 % | $60,73 | $62,23 | $59,96 | 16,30K |
| 2026-08-26 | $61,34 | -1,13 % | $61,97 | $61,97 | $61,01 | 21,10K |
| 2026-08-25 | $62,04 | +0,68 % | $61,77 | $62,30 | $61,30 | 21,20K |
| 2026-08-24 | $61,62 | -1,27 % | $61,82 | $63,09 | $61,62 | 16,60K |
| 2026-08-21 | $62,41 | -0,30 % | $62,72 | $62,90 | $61,59 | 12,80K |
| 2026-08-20 | $62,60 | -0,08 % | $62,00 | $63,00 | $62,00 | 10,80K |
| 2026-08-19 | $62,65 | -1,97 % | $64,35 | $64,35 | $62,21 | 27,20K |
| 2026-08-18 | $63,91 | +0,35 % | $63,69 | $64,69 | $62,20 | 16,50K |
| 2026-08-17 | $63,69 | -1,27 % | $64,42 | $64,55 | $62,45 | 13,40K |
| 2026-08-14 | $64,51 | -1,45 % | $65,00 | $65,61 | $64,04 | 12,20K |
| 2026-08-13 | $65,46 | -0,52 % | $65,90 | $66,00 | $64,71 | 22,70K |
| 2026-08-12 | $65,80 | +1,32 % | $64,99 | $66,64 | $64,51 | 13,80K |
| 2026-08-11 | $64,94 | +1,88 % | $63,77 | $64,94 | $63,74 | 10,00K |
| 2026-08-10 | $63,74 | -0,55 % | $63,14 | $63,74 | $62,15 | 15,60K |
| 2026-08-07 | $64,09 | +0,14 % | $63,00 | $64,27 | $62,92 | 7,00K |
| 2026-08-06 | $64,00 | -1,75 % | $64,99 | $64,99 | $62,26 | 13,10K |
| 2026-08-05 | $65,14 | +0,52 % | $65,00 | $65,14 | $62,48 | 9,60K |
| 2026-08-04 | $64,80 | -2,17 % | $66,20 | $66,49 | $64,50 | 23,50K |
| 2026-08-03 | $66,24 | +4,68 % | $64,00 | $66,77 | $63,10 | 25,00K |
| 2026-07-31 | $63,28 | +0,36 % | $63,19 | $64,18 | $61,34 | 13,90K |
| 2026-07-30 | $63,05 | -1,00 % | $63,90 | $63,90 | $62,01 | 11,10K |
| 2026-07-29 | $63,69 | -0,64 % | $63,25 | $64,78 | $63,00 | 13,20K |
| 2026-07-28 | $64,10 | +1,42 % | $63,23 | $64,28 | $63,00 | 13,30K |
| 2026-07-27 | $63,20 | +4,08 % | $59,48 | $63,40 | $59,48 | 21,40K |
| 2026-07-24 | $60,72 | +1,27 % | $62,02 | $62,02 | $60,00 | 15,20K |
| 2026-07-23 | $59,96 | +0,77 % | $59,30 | $60,66 | $57,01 | 20,20K |
| 2026-07-22 | $59,50 | -1,10 % | $60,15 | $60,15 | $57,22 | 22,80K |
| 2026-07-21 | $60,16 | -0,31 % | $60,35 | $60,35 | $59,20 | 14,50K |
| 2026-07-20 | $60,35 | -1,52 % | $60,00 | $60,75 | $59,00 | 9,00K |
| 2026-07-17 | $61,28 | -3,36 % | $62,78 | $62,85 | $60,58 | 13,60K |
| 2026-07-16 | $63,41 | +2,27 % | $61,97 | $64,70 | $61,97 | 15,00K |
| 2026-07-15 | $62,00 | +0,40 % | $61,70 | $63,07 | $61,61 | 19,20K |
| 2026-07-14 | $61,75 | -0,23 % | $61,86 | $62,00 | $61,70 | 8,00K |
| 2026-07-13 | $61,89 | -0,16 % | $62,15 | $62,51 | $60,51 | 8,40K |
| 2026-07-10 | $61,99 | 0,00 % | $61,99 | $61,99 | $61,55 | 4,00K |
| 2026-07-09 | $61,99 | +1,87 % | $56,73 | $61,99 | $56,73 | 4,90K |
| 2026-07-08 | $60,85 | -1,63 % | $60,00 | $62,11 | $60,00 | 7,50K |
| 2026-07-07 | $61,86 | -3,36 % | $63,04 | $63,05 | $61,38 | 4,80K |
| 2026-07-06 | $64,01 | -1,05 % | $65,29 | $65,75 | $63,14 | 5,80K |
| 2026-07-02 | $64,69 | -0,37 % | $62,86 | $65,07 | $62,86 | 8,50K |
| 2026-07-01 | $64,93 | +0,45 % | $64,70 | $65,66 | $64,50 | 6,80K |
| 2026-06-30 | $64,64 | -0,28 % | $64,10 | $65,16 | $64,10 | 5,90K |
| 2026-06-29 | $64,82 | -1,95 % | $64,95 | $66,11 | $64,08 | 18,70K |
| 2026-06-26 | $66,11 | +4,95 % | $63,73 | $66,11 | $61,99 | 61,80K |
| 2026-06-25 | $62,99 | -4,26 % | $66,40 | $66,40 | $62,99 | 9,70K |
| 2026-06-24 | $65,79 | +0,90 % | $65,92 | $68,55 | $65,79 | 12,40K |
| 2026-06-23 | $65,20 | +3,49 % | $63,49 | $65,20 | $63,40 | 12,60K |
| 2026-06-22 | $63,00 | 0,00 % | $63,23 | $63,33 | $62,49 | 6,60K |
| 2026-06-18 | $63,00 | -0,22 % | $63,78 | $63,78 | $62,86 | 9,90K |
| 2026-06-17 | $63,14 | -0,72 % | $62,60 | $64,19 | $62,58 | 4,20K |
| 2026-06-16 | $63,60 | +0,17 % | $64,00 | $64,00 | $63,60 | 3,50K |
| 2026-06-15 | $63,49 | -1,09 % | $64,09 | $64,09 | $63,01 | 2,40K |
| 2026-06-12 | $64,19 | +0,28 % | $63,38 | $64,19 | $63,38 | 3,50K |
| 2026-06-11 | $64,01 | -1,16 % | $64,03 | $65,00 | $64,01 | 3,90K |
| 2026-06-10 | $64,76 | -0,35 % | $64,98 | $64,98 | $64,76 | 5,20K |
| 2026-06-09 | $64,99 | +2,06 % | $63,57 | $65,72 | $63,57 | 5,80K |
| 2026-06-08 | $63,68 | -3,72 % | $66,00 | $66,71 | $63,68 | 5,10K |
| 2026-06-05 | $66,14 | +5,55 % | $63,00 | $67,74 | $63,00 | 11,90K |
| 2026-06-04 | $62,66 | +3,64 % | $60,53 | $62,66 | $60,53 | 4,90K |
| 2026-06-03 | $60,46 | -1,08 % | $60,33 | $61,42 | $60,33 | 5,50K |
| 2026-06-02 | $61,12 | +0,99 % | $60,22 | $61,71 | $60,22 | 3,70K |
| 2026-06-01 | $60,52 | -2,09 % | $61,11 | $61,11 | $59,23 | 3,60K |
| 2026-05-29 | $61,81 | -0,16 % | $61,36 | $62,78 | $61,36 | 4,30K |
| 2026-05-28 | $61,91 | +6,72 % | $57,39 | $61,91 | $57,39 | 6,80K |
| 2026-05-27 | $58,01 | +5,57 % | $54,64 | $58,35 | $54,64 | 8,00K |
| 2026-05-26 | $54,95 | +1,18 % | $55,28 | $55,78 | $53,65 | 11,50K |