First Capital Inc. (FCAP)
NASDAQ: FCAP
· Real-Time Price · USD
43.32
-0.15 (-0.35%)
At close: Sep 05, 2025, 3:59 PM
43.32
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
FCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.00 | 44.00 | 43.32 | 43.32 | 43.32 | -0.35% | 3,676 |
| Sep 4, 2025 | 42.05 | 43.47 | 42.05 | 43.47 | 43.47 | 4.62% | 2,600 |
| Sep 3, 2025 | 41.52 | 41.75 | 41.52 | 41.55 | 41.55 | 0.02% | 2,400 |
| Sep 2, 2025 | 41.89 | 41.94 | 41.54 | 41.54 | 41.54 | 1.07% | 3,100 |
| Aug 29, 2025 | 39.97 | 42.13 | 39.97 | 41.10 | 41.10 | 2.93% | 6,233 |
| Aug 28, 2025 | 40.76 | 40.84 | 39.93 | 39.93 | 39.93 | -2.37% | 3,300 |
| Aug 27, 2025 | 40.98 | 41.63 | 40.90 | 40.90 | 40.90 | -0.20% | 4,700 |
| Aug 26, 2025 | 39.20 | 40.98 | 38.88 | 40.98 | 40.98 | 7.79% | 3,317 |
| Aug 25, 2025 | 38.39 | 38.67 | 37.48 | 38.02 | 38.02 | -2.46% | 4,300 |
| Aug 22, 2025 | 36.79 | 39.05 | 36.79 | 38.98 | 38.98 | 8.31% | 11,000 |
| Aug 21, 2025 | 36.14 | 36.14 | 35.98 | 35.99 | 35.99 | -0.03% | 4,423 |
| Aug 20, 2025 | 36.00 | 36.49 | 36.00 | 36.00 | 36.00 | -1.37% | 5,600 |
| Aug 19, 2025 | 37.00 | 37.00 | 36.50 | 36.50 | 36.50 | -0.95% | 2,442 |
| Aug 18, 2025 | 36.63 | 37.10 | 36.41 | 36.85 | 36.85 | -0.41% | 3,509 |
| Aug 15, 2025 | 38.25 | 38.25 | 36.24 | 37.00 | 37.00 | -1.02% | 6,100 |
| Aug 14, 2025 | 37.73 | 37.89 | 37.10 | 37.38 | 37.38 | -2.38% | 5,147 |
| 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 |