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 (%)
Jun 30, 2023 29.38 29.66 28.89 29.66 4,770 +0.43(+1.48%)
Jun 29, 2023 29.12 29.38 29.12 29.23 1,848 +0.10(+0.33%)
Jun 28, 2023 28.83 29.29 28.83 29.13 1,244 +0.00(+0.02%)
Jun 27, 2023 29.13 29.13 29.13 29.13 550 -0.00(-0.02%)
Jun 26, 2023 29.38 29.38 29.13 29.13 2,273 -0.21(-0.72%)
Jun 23, 2023 28.75 29.35 28.75 29.35 2,245 +0.21(+0.73%)
Jun 22, 2023 28.41 29.13 28.22 29.13 9,141 +0.24(+0.83%)
Jun 21, 2023 28.94 29.81 28.60 28.89 23,003 -0.10(-0.33%)
Jun 20, 2023 28.72 30.34 28.72 28.99 29,859 +0.02(+0.07%)
Jun 16, 2023 27.93 28.97 27.09 28.97 20,349 +1.44(+5.25%)
Jun 15, 2023 27.57 28.40 27.53 27.53 7,895 +5.25(+23.56%)
May 08, 2023 22.00 22.32 22.00 22.28 3,342 +0.23(+1.04%)
May 05, 2023 22.21 22.21 22.05 22.05 488 +0.01(+0.04%)
May 04, 2023 22.13 22.26 21.93 22.04 3,744 -0.16(-0.73%)
May 03, 2023 22.65 22.78 22.20 22.20 3,300 -0.34(-1.52%)
May 02, 2023 23.16 23.16 21.76 22.54 16,128 -0.54(-2.35%)
May 01, 2023 23.04 23.13 23.04 23.09 4,651 +0.04(+0.17%)
Apr 28, 2023 23.08 23.24 23.05 23.05 5,737 +0.13(+0.55%)
Apr 27, 2023 23.31 23.31 22.85 22.92 7,500 -0.16(-0.71%)
Apr 26, 2023 23.50 23.50 23.09 23.09 5,511 +0.00(+0.00%)
Apr 25, 2023 23.65 23.65 23.09 23.09 1,505 -0.61(-2.57%)
Apr 24, 2023 23.70 23.70 23.66 23.70 3,679 -0.01(-0.04%)
Apr 21, 2023 23.51 23.93 23.51 23.71 11,641 -0.08(-0.32%)
Apr 20, 2023 23.74 23.99 23.74 23.78 9,610 +0.18(+0.77%)
Apr 18, 2023 23.60 14 +0.41(+1.77%)
Apr 17, 2023 22.85 23.19 22.85 23.19 721 -1.51(-6.10%)
Apr 14, 2023 22.85 24.70 22.85 24.70 1,977 +2.03(+8.94%)
Apr 13, 2023 22.65 22.67 22.65 22.67 503 -0.88(-3.76%)
Apr 12, 2023 23.56 23.60 23.55 23.55 865 -0.13(-0.56%)
Apr 11, 2023 23.22 23.79 23.22 23.69 1,715 +1.29(+5.74%)
Apr 10, 2023 22.42 22.42 22.40 22.40 1,233 -1.07(-4.54%)
Apr 06, 2023 23.47 23.47 23.47 23.47 974 -0.76(-3.14%)
Apr 05, 2023 23.51 24.23 23.51 24.23 1,809 -0.32(-1.32%)
Apr 04, 2023 24.70 24.70 24.55 24.55 914 +0.01(+0.04%)
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.