Skip to main content

First Capital Inc (NQ: FCAP )

29.32 -0.69 (-2.30%)
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 -0.43(-1.55%)
Jun 14, 2023 27.67 28.62 27.20 27.96 13,200 -0.65(-2.27%)
Jun 13, 2023 27.71 28.61 27.67 28.61 5,505 +0.01(+0.03%)
Jun 12, 2023 27.76 28.60 26.60 28.60 3,105 +1.12(+4.06%)
Jun 09, 2023 25.86 27.67 25.86 27.48 3,651 +0.07(+0.24%)
Jun 08, 2023 24.86 27.42 24.86 27.42 2,552 +2.15(+8.50%)
Jun 07, 2023 24.22 25.55 24.22 25.27 2,349 +0.59(+2.40%)
Jun 06, 2023 23.74 24.68 23.68 24.68 1,479 +0.01(+0.04%)
Jun 05, 2023 23.91 24.71 23.91 24.67 3,148 +0.68(+2.82%)
Jun 02, 2023 23.99 23.99 23.99 23.99 611 -0.06(-0.24%)
Jun 01, 2023 24.05 24.05 24.05 24.05 1,097 +0.18(+0.76%)
May 26, 2023 23.87 313 +0.01(+0.04%)
May 25, 2023 23.86 23.86 23.86 23.86 4,318 -0.17(-0.71%)
May 24, 2023 23.95 24.03 23.95 24.03 722 -0.21(-0.87%)
May 23, 2023 23.86 24.24 23.57 24.24 1,456 +0.57(+2.42%)
May 22, 2023 23.84 23.88 23.28 23.67 1,912 -0.26(-1.08%)
May 19, 2023 23.92 23.92 23.92 23.92 587 +0.78(+3.38%)
May 18, 2023 23.55 23.57 23.12 23.14 1,055 +0.00(+0.00%)
May 17, 2023 23.28 23.47 23.14 23.14 2,197 +0.24(+1.04%)
May 15, 2023 22.90 670 -0.01(-0.04%)
May 12, 2023 22.86 22.97 22.85 22.91 4,734 +0.06(+0.25%)
May 11, 2023 23.11 23.31 22.85 22.85 4,794 +0.34(+1.53%)
May 10, 2023 22.51 22.51 22.51 22.51 866 +0.09(+0.38%)
May 09, 2023 22.35 22.42 22.19 22.42 995 +0.10(+0.43%)
May 08, 2023 22.05 22.37 22.05 22.33 3,334 +0.23(+1.04%)
May 05, 2023 22.26 22.26 22.10 22.10 487 +0.01(+0.04%)
May 04, 2023 22.19 22.31 21.98 22.09 3,735 -0.16(-0.73%)
May 03, 2023 22.70 22.84 22.25 22.25 3,292 -0.34(-1.52%)
May 02, 2023 23.21 23.21 21.81 22.60 16,091 -0.54(-2.35%)
May 01, 2023 23.09 23.18 23.09 23.14 4,640 +0.04(+0.16%)
Apr 28, 2023 23.13 23.29 23.10 23.10 5,723 +0.13(+0.55%)
Apr 27, 2023 23.36 23.36 22.90 22.98 7,483 -0.16(-0.71%)
Apr 26, 2023 23.55 23.55 23.14 23.14 5,498 +0.00(+0.00%)
Apr 25, 2023 23.70 23.70 23.14 23.14 1,501 -0.61(-2.57%)
Apr 24, 2023 23.75 23.75 23.71 23.75 3,670 -0.01(-0.04%)
Apr 21, 2023 23.57 23.99 23.57 23.76 11,614 -0.08(-0.32%)
Apr 20, 2023 23.80 24.05 23.80 23.84 9,587 +0.18(+0.77%)
Apr 18, 2023 23.66 14 +0.41(+1.77%)
Apr 17, 2023 22.90 23.24 22.90 23.24 719 -1.51(-6.10%)
Apr 14, 2023 22.90 24.75 22.90 24.75 1,973 +2.03(+8.94%)
Apr 13, 2023 22.71 22.72 22.71 22.72 501 -0.89(-3.76%)
Apr 12, 2023 23.62 23.66 23.61 23.61 863 -0.13(-0.56%)
Apr 11, 2023 23.27 23.85 23.27 23.74 1,711 +1.29(+5.74%)
Apr 10, 2023 22.48 22.48 22.45 22.45 1,230 -1.07(-4.54%)
Apr 06, 2023 23.52 23.52 23.52 23.52 972 -0.76(-3.14%)
Apr 05, 2023 23.57 24.29 23.57 24.29 1,805 -0.32(-1.32%)
Apr 04, 2023 24.76 24.76 24.61 24.61 912 +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.