Skip to main content

First Capital Inc (NQ: FCAP )

29.32 UNCHANGED
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 25.58 445 +0.56(+2.25%)
Nov 27, 2023 25.02 416 -0.53(-2.09%)
Nov 20, 2023 25.55 68 +0.49(+1.97%)
Nov 17, 2023 25.75 25.75 25.06 25.06 710 -0.95(-3.67%)
Nov 16, 2023 25.63 26.01 25.46 26.01 1,898 -0.41(-1.56%)
Nov 15, 2023 25.75 26.43 25.55 26.43 2,937 -0.28(-1.06%)
Nov 14, 2023 25.75 26.71 25.75 26.71 2,433 +1.35(+5.33%)
Nov 13, 2023 24.61 25.60 24.61 25.36 1,212 +0.44(+1.75%)
Nov 10, 2023 24.80 24.92 24.48 24.92 4,548 +0.39(+1.58%)
Nov 09, 2023 24.78 24.78 24.53 24.53 514 +0.00(+0.00%)
Nov 08, 2023 24.48 24.90 24.47 24.53 3,399 -0.20(-0.82%)
Nov 07, 2023 25.75 25.75 24.58 24.74 3,509 +0.77(+3.20%)
Nov 06, 2023 23.98 24.24 23.97 23.97 1,778 -0.06(-0.24%)
Nov 03, 2023 24.29 24.29 23.58 24.03 6,542 +0.08(+0.32%)
Nov 02, 2023 23.95 23.95 23.95 23.95 1,045 +0.63(+2.71%)
Oct 31, 2023 23.32 103 -0.23(-0.99%)
Oct 30, 2023 22.74 23.55 22.49 23.55 2,484 +0.32(+1.38%)
Oct 27, 2023 23.32 23.63 22.30 23.23 13,558 -0.64(-2.69%)
Oct 26, 2023 23.22 23.87 23.22 23.87 2,613 +0.51(+2.16%)
Oct 25, 2023 22.83 23.37 22.83 23.37 7,701 -0.26(-1.09%)
Oct 24, 2023 24.07 24.07 23.32 23.62 3,692 -0.42(-1.76%)
Oct 23, 2023 24.06 24.06 23.63 24.05 3,576 -0.24(-1.00%)
Oct 20, 2023 24.29 24.31 24.29 24.29 1,015 +0.05(+0.20%)
Oct 19, 2023 24.71 24.73 24.06 24.24 3,751 -1.13(-4.45%)
Oct 18, 2023 24.84 25.37 23.96 25.37 4,465 +0.64(+2.59%)
Oct 17, 2023 25.35 25.60 24.19 24.73 16,245 -0.64(-2.53%)
Oct 16, 2023 25.75 25.78 25.37 25.37 2,901 +0.11(+0.42%)
Oct 13, 2023 25.48 26.00 24.97 25.26 3,916 -0.11(-0.42%)
Oct 12, 2023 25.07 25.94 25.07 25.37 3,384 +0.11(+0.42%)
Oct 11, 2023 26.19 26.38 25.26 25.26 2,866 -1.07(-4.06%)
Oct 10, 2023 26.96 26.96 26.19 26.33 2,204 +0.31(+1.18%)
Oct 09, 2023 26.43 26.46 25.80 26.02 3,661 -0.35(-1.34%)
Oct 06, 2023 26.51 26.51 26.36 26.38 4,141 -0.02(-0.07%)
Oct 05, 2023 26.82 27.10 26.40 26.40 4,385 -0.29(-1.09%)
Oct 04, 2023 25.26 26.72 24.87 26.69 5,539 +0.48(+1.82%)
Oct 03, 2023 25.27 26.72 25.27 26.21 3,859 +0.10(+0.37%)
Oct 02, 2023 26.52 27.00 25.34 26.12 3,904 -0.85(-3.14%)
Sep 29, 2023 26.22 27.01 26.08 26.96 1,573 +1.01(+3.89%)
Sep 28, 2023 26.23 26.84 25.95 25.95 2,200 -0.67(-2.52%)
Sep 27, 2023 26.23 27.55 25.84 26.62 3,855 +0.00(+0.00%)
Sep 26, 2023 25.50 27.50 25.26 26.62 7,923 +0.13(+0.48%)
Sep 25, 2023 26.52 27.01 26.50 26.50 4,322 -0.22(-0.84%)
Sep 22, 2023 26.23 26.72 26.23 26.72 3,206 +0.83(+3.19%)
Sep 21, 2023 25.89 25.89 25.89 25.89 1,095 -0.98(-3.65%)
Sep 20, 2023 27.48 27.48 26.23 26.87 2,227 -0.26(-0.95%)
Sep 19, 2023 28.19 29.24 27.13 27.13 2,385 -1.44(-5.05%)
Sep 18, 2023 28.19 28.57 28.19 28.57 2,273 +0.11(+0.38%)
Sep 15, 2023 29.15 29.15 28.47 28.47 3,559 -0.57(-1.97%)
Sep 14, 2023 30.12 30.27 28.48 29.04 9,787 -0.83(-2.76%)
Sep 13, 2023 29.43 30.05 29.43 29.87 2,236 +0.58(+1.97%)
Sep 12, 2023 30.57 30.57 28.22 29.29 3,348 -0.57(-1.90%)
Sep 11, 2023 30.87 30.96 29.86 29.86 3,864 -0.75(-2.45%)
Sep 08, 2023 31.30 31.30 30.61 30.61 1,032 +0.26(+0.86%)
Sep 07, 2023 30.81 30.81 30.18 30.35 3,236 -0.53(-1.72%)
Sep 06, 2023 32.27 32.55 30.63 30.88 3,800 -1.57(-4.84%)
Sep 05, 2023 32.04 32.64 32.04 32.45 2,573 +0.47(+1.48%)
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.