First Capital Inc. (FCAP)
NASDAQ: FCAP
· Real-Time Price · USD
45.96
0.81 (1.79%)
At close: Sep 26, 2025, 3:59 PM
45.96
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
FCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.23 | 45.96 | 45.23 | 45.96 | 45.96 | 1.79% | 3,304 |
| Sep 25, 2025 | 44.46 | 45.62 | 44.20 | 45.15 | 45.15 | -0.53% | 3,900 |
| Sep 24, 2025 | 45.01 | 45.39 | 45.01 | 45.39 | 45.39 | 2.25% | 3,332 |
| Sep 23, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -1.55% | 3,100 |
| Sep 22, 2025 | 45.03 | 45.13 | 45.03 | 45.09 | 45.09 | -1.98% | 3,300 |
| Sep 19, 2025 | 45.26 | 46.00 | 43.96 | 46.00 | 46.00 | 1.50% | 30,400 |
| Sep 18, 2025 | 44.20 | 45.32 | 43.94 | 45.32 | 45.32 | 2.33% | 5,743 |
| Sep 17, 2025 | 44.27 | 45.15 | 44.27 | 44.29 | 44.29 | -0.96% | 5,941 |
| Sep 16, 2025 | 44.43 | 44.72 | 44.12 | 44.72 | 44.72 | 1.59% | 3,300 |
| Sep 15, 2025 | 43.65 | 44.10 | 43.65 | 44.02 | 44.02 | 1.31% | 2,814 |
| Sep 12, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -0.91% | 3,215 |
| Sep 11, 2025 | 42.77 | 44.04 | 42.77 | 43.85 | 43.54 | 1.27% | 3,041 |
| Sep 10, 2025 | 43.10 | 43.31 | 43.10 | 43.30 | 42.99 | 0.32% | 3,210 |
| Sep 9, 2025 | 42.80 | 43.16 | 42.80 | 43.16 | 42.85 | -0.37% | 2,000 |
| Sep 8, 2025 | 43.34 | 43.34 | 43.32 | 43.32 | 43.01 | 0.00% | 2,300 |
| Sep 5, 2025 | 44.00 | 44.00 | 43.32 | 43.32 | 43.01 | -0.35% | 3,700 |
| Sep 4, 2025 | 42.05 | 43.47 | 42.05 | 43.47 | 43.16 | 4.62% | 2,600 |
| Sep 3, 2025 | 41.52 | 41.75 | 41.52 | 41.55 | 41.26 | 0.02% | 2,400 |
| Sep 2, 2025 | 41.89 | 41.94 | 41.54 | 41.54 | 41.25 | 1.07% | 3,100 |
| Aug 29, 2025 | 39.97 | 42.13 | 39.97 | 41.10 | 40.81 | 2.93% | 6,233 |