Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Capital Inc (NQ: FCAP )

28.56 -1.10 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2015 18.32 18.30 18.30 18.30 173 -0.10(-0.55%)
Jan 28, 2015 18.30 18.92 18.30 18.40 1,095 -0.23(-1.25%)
Jan 26, 2015 18.30 18.63 18.63 18.63 11,078 +0.20(+1.10%)
Jan 23, 2015 19.11 19.16 18.40 18.43 2,599 +0.02(+0.08%)
Jan 22, 2015 18.41 18.41 18.41 18.41 260 +0.11(+0.59%)
Jan 21, 2015 19.07 19.21 18.30 18.30 3,296 -0.71(-3.75%)
Jan 20, 2015 19.15 19.15 19.02 19.02 542 -0.16(-0.81%)
Jan 16, 2015 19.20 19.20 19.02 19.17 3,668 +1.11(+6.15%)
Jan 14, 2015 18.44 18.44 18.06 18.06 2,333 -0.95(-5.02%)
Jan 13, 2015 18.37 19.21 18.37 19.02 2,423 +0.74(+4.03%)
Jan 12, 2015 19.21 19.21 18.28 18.28 4,233 -0.93(-4.85%)
Jan 07, 2015 19.21 19.21 19.21 19.21 128 +0.00(+0.00%)
Jan 06, 2015 19.21 19.21 19.21 19.21 1,167 +0.37(+1.98%)
Jan 05, 2015 18.84 18.84 18.84 18.84 999 +0.00(+0.00%)
Jan 02, 2015 18.84 18.84 18.84 18.84 982 -0.05(-0.29%)
Dec 31, 2014 18.82 18.89 18.89 18.89 1,159 +0.07(+0.37%)
Dec 30, 2014 18.82 18.82 18.79 18.82 3,599 +0.23(+1.23%)
Dec 24, 2014 18.44 18.60 18.60 18.60 133 +0.14(+0.78%)
Dec 22, 2014 18.63 18.45 18.45 18.45 1 -0.18(-0.96%)
Dec 19, 2014 18.63 18.63 18.63 18.63 180 +0.22(+1.21%)
Dec 17, 2014 18.44 18.41 18.41 18.41 644 +0.16(+0.90%)
Dec 15, 2014 18.24 18.24 18.24 18.24 1,855 -0.17(-0.90%)
Dec 11, 2014 18.31 18.41 18.41 18.41 649 -0.02(-0.11%)
Dec 08, 2014 18.43 18.43 18.43 18.43 49 +0.46(+2.53%)
Dec 05, 2014 17.96 17.96 17.90 17.97 2,585 -0.03(-0.18%)
Dec 03, 2014 17.97 18.00 18.00 18.00 64 -0.19(-1.04%)
Dec 01, 2014 17.77 18.19 18.19 18.19 649 +0.47(+2.64%)
Nov 28, 2014 17.73 17.73 17.73 17.73 649 -0.40(-2.21%)
Nov 21, 2014 18.08 18.13 18.13 18.13 1,689 -0.29(-1.59%)
Nov 20, 2014 18.39 18.42 18.20 18.42 766 +0.53(+2.97%)
Nov 18, 2014 17.86 17.89 17.89 17.89 45 -0.38(-2.10%)
Nov 13, 2014 18.27 18.27 18.27 18.27 98 +0.46(+2.59%)
Nov 12, 2014 17.86 17.86 17.81 17.81 781 -0.19(-1.07%)
Nov 05, 2014 18.00 18.00 18.00 18.00 1,169 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.