First Capital, Inc. FCAP
NASDAQ · United States · Finance
$62.00+0.43 (+0.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |