First Capital Inc.

38.20
0.05 (0.13%)
At close: Apr 01, 2025, 3:59 PM
38.21
0.03%
After-hours: Apr 01, 2025, 04:05 PM EDT

First Capital Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 38.41 38.44 38.05 38.15 -0.05 -0.13% 3,176
Mar 28, 2025 38.55 38.55 38.02 38.20 0.10 0.26% 3,300
Mar 27, 2025 38.03 38.93 38.00 38.10 0.23 0.61% 2,700
Mar 26, 2025 37.93 37.93 37.70 37.87 0.17 0.45% 1,600
Mar 25, 2025 38.17 38.35 37.70 37.70 -0.38 -1.00% 3,428
Mar 24, 2025 38.00 38.94 38.00 38.08 0.04 0.11% 1,327
Mar 21, 2025 38.00 38.19 38.00 38.04 -0.03 -0.08% 5,225
Mar 20, 2025 38.10 38.11 38.06 38.07 0.01 0.03% 2,700
Mar 19, 2025 37.80 38.70 37.75 38.06 0.16 0.42% 6,847
Mar 18, 2025 38.15 38.15 37.82 37.90 -0.31 -0.81% 4,511
Mar 17, 2025 38.08 38.26 37.50 38.21 0.16 0.42% 7,700
Mar 14, 2025 38.07 38.23 38.04 38.05 -0.02 -0.05% 3,800
Mar 13, 2025 37.89 38.26 36.59 38.07 0.14 0.37% 8,418
Mar 12, 2025 37.90 38.00 37.60 37.93 0.03 0.08% 7,300
Mar 11, 2025 38.00 38.05 37.10 37.90 -0.10 -0.26% 4,200
Mar 10, 2025 38.00 38.40 38.00 38.00 -0.46 -1.20% 2,300
Mar 7, 2025 38.65 39.00 37.15 38.46 -0.09 -0.23% 5,300
Mar 6, 2025 38.50 39.40 37.47 38.55 -0.23 -0.59% 10,100
Mar 5, 2025 37.75 38.78 37.75 38.78 1.51 4.05% 5,500
Mar 4, 2025 37.12 37.43 37.00 37.27 -0.13 -0.35% 5,200
Mar 3, 2025 36.62 37.40 36.60 37.40 0.35 0.94% 4,100
Feb 28, 2025 37.24 37.24 36.50 37.05 0.29 0.79% 2,517
Feb 27, 2025 36.40 37.30 36.35 36.76 1.16 3.26% 2,119
Feb 26, 2025 35.60 35.85 35.50 35.60 0.03 0.08% 1,800
Feb 25, 2025 35.80 35.84 35.24 35.57 0.97 2.80% 2,006
Feb 24, 2025 36.59 36.59 34.60 34.60 -1.39 -3.86% 4,300
Feb 21, 2025 35.99 35.99 35.99 35.99 -0.05 -0.14% 405
Feb 20, 2025 36.25 36.48 36.04 36.04 0.43 1.21% 1,900
Feb 19, 2025 34.89 36.06 34.89 35.61 0.60 1.71% 5,800
Feb 18, 2025 34.51 35.49 34.51 35.01 0.02 0.06% 1,238
Feb 14, 2025 34.10 34.99 34.10 34.99 0.00 0.00% 1,840
Feb 13, 2025 34.05 34.99 34.05 34.99 0.94 2.76% 2,200
Feb 12, 2025 34.05 34.05 34.05 34.05 -0.34 -0.99% 400
Feb 11, 2025 33.55 34.96 33.55 34.39 0.01 0.03% 2,600
Feb 10, 2025 33.99 34.38 33.99 34.38 0.78 2.32% 1,600
Feb 7, 2025 33.20 33.60 33.00 33.60 0.11 0.33% 4,902
Feb 6, 2025 32.90 33.49 32.73 33.49 0.29 0.87% 2,800
Feb 5, 2025 33.99 33.99 33.01 33.20 1.05 3.27% 1,936
Feb 4, 2025 31.25 33.99 31.25 32.15 0.15 0.47% 5,847
Feb 3, 2025 32.00 32.00 32.00 32.00 0.00 0.00% 785
Jan 31, 2025 31.60 32.00 31.60 32.00 0.24 0.76% 642
Jan 30, 2025 31.70 31.93 31.70 31.76 -0.19 -0.59% 1,918
Jan 29, 2025 32.01 32.02 31.95 31.95 -0.30 -0.93% 900
Jan 28, 2025 32.00 32.50 32.00 32.25 0.00 0.00% 3,443
Jan 27, 2025 31.48 32.31 31.48 32.25 0.77 2.45% 2,900
Jan 24, 2025 32.63 32.63 31.21 31.48 -1.71 -5.15% 3,800
Jan 23, 2025 31.35 33.22 31.35 33.19 1.44 4.54% 1,540
Jan 22, 2025 31.44 32.50 31.44 31.75 0.43 1.37% 3,907
Jan 21, 2025 31.44 32.21 31.05 31.32 0.46 1.49% 2,430
Jan 17, 2025 30.86 30.86 30.86 30.86 0.00 0.00% 792