First Capital Inc. (FCAP)
NASDAQ: FCAP
· Real-Time Price · USD
37.47
0.09 (0.24%)
At close: Aug 15, 2025, 12:01 PM
FCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 37.73 | 37.88 | 37.10 | 37.38 | 37.38 | -2.38% | 5,062 |
| Aug 13, 2025 | 37.01 | 38.29 | 37.01 | 38.29 | 38.29 | 1.03% | 11,600 |
| Aug 12, 2025 | 37.12 | 37.90 | 37.12 | 37.90 | 37.90 | 5.42% | 4,000 |
| Aug 11, 2025 | 33.88 | 35.95 | 33.88 | 35.95 | 35.95 | 0.90% | 4,537 |
| Aug 8, 2025 | 36.05 | 36.05 | 35.63 | 35.63 | 35.63 | 0.37% | 3,100 |
| Aug 7, 2025 | 33.73 | 35.50 | 33.73 | 35.50 | 35.50 | -1.39% | 3,434 |
| Aug 6, 2025 | 37.70 | 37.70 | 36.00 | 36.00 | 36.00 | -1.77% | 5,800 |
| Aug 5, 2025 | 35.50 | 36.77 | 35.00 | 36.65 | 36.65 | 3.12% | 9,120 |
| Aug 4, 2025 | 34.50 | 35.54 | 34.50 | 35.54 | 35.54 | 1.25% | 6,543 |
| Aug 1, 2025 | 34.05 | 35.10 | 34.05 | 35.10 | 35.10 | -1.18% | 5,900 |
| Jul 31, 2025 | 35.62 | 35.93 | 35.50 | 35.52 | 35.52 | -5.25% | 5,400 |
| Jul 30, 2025 | 38.05 | 38.33 | 37.49 | 37.49 | 37.49 | -2.01% | 6,300 |
| Jul 29, 2025 | 37.78 | 38.26 | 37.78 | 38.26 | 38.26 | 2.00% | 2,547 |
| Jul 28, 2025 | 38.35 | 38.35 | 36.42 | 37.51 | 37.51 | -0.71% | 3,800 |
| Jul 25, 2025 | 36.96 | 37.78 | 36.54 | 37.78 | 37.78 | 0.99% | 5,045 |
| Jul 24, 2025 | 37.59 | 38.08 | 37.41 | 37.41 | 37.41 | -4.15% | 4,039 |
| Jul 23, 2025 | 39.49 | 39.50 | 37.95 | 39.03 | 39.03 | 0.49% | 6,100 |
| Jul 22, 2025 | 38.89 | 39.59 | 38.84 | 38.84 | 38.84 | -1.62% | 7,500 |
| Jul 21, 2025 | 38.52 | 39.48 | 38.52 | 39.48 | 39.48 | 1.20% | 3,600 |
| Jul 18, 2025 | 40.75 | 40.75 | 38.80 | 39.01 | 39.01 | -2.77% | 6,433 |