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, 2010 9.127 9.127 9.127 9.127 158 +0.16(+1.76%)
Jan 28, 2010 9.190 9.322 8.869 8.970 2,070 -0.16(-1.79%)
Jan 27, 2010 9.133 9.133 9.133 9.133 158 +0.00(+0.00%)
Jan 21, 2010 9.133 9.133 9.133 9.133 1,111 -0.20(-2.09%)
Jan 20, 2010 9.763 9.763 9.329 9.329 635 +0.04(+0.41%)
Jan 19, 2010 8.951 9.291 8.951 9.291 317 -0.18(-1.93%)
Jan 14, 2010 9.379 9.474 9.474 9.474 1,746 -0.60(-5.94%)
Jan 13, 2010 9.196 10.07 8.926 10.07 3,244 +0.86(+9.30%)
Jan 12, 2010 9.291 9.291 9.215 9.215 1,238 +0.08(+0.90%)
Jan 11, 2010 9.134 9.152 9.133 9.133 3,645 +0.13(+1.41%)
Jan 08, 2010 8.850 9.020 8.850 9.007 1,111 +0.24(+2.72%)
Jan 07, 2010 8.825 8.825 8.768 8.768 317 -0.24(-2.66%)
Jan 06, 2010 9.008 9.064 9.008 9.008 3,492 -0.56(-5.86%)
Dec 30, 2009 9.568 9.568 9.568 9.568 0 -0.48(-4.76%)
Dec 29, 2009 9.070 10.05 8.819 10.05 6,239 +1.23(+13.93%)
Dec 28, 2009 8.938 9.310 8.819 8.819 868 -0.01(-0.14%)
Dec 23, 2009 8.831 8.831 8.831 8.831 0 -0.62(-6.53%)
Dec 17, 2009 9.448 9.448 9.448 9.448 0 +0.31(+3.45%)
Dec 16, 2009 8.749 9.448 8.749 9.133 3,175 +0.00(+0.00%)
Dec 15, 2009 9.133 9.133 8.951 9.133 1,485 +0.01(+0.07%)
Dec 14, 2009 9.127 9.127 9.127 9.127 252 +0.33(+3.76%)
Dec 11, 2009 8.296 8.819 8.296 8.796 5,586 -0.02(-0.25%)
Dec 10, 2009 8.818 8.818 8.818 8.818 158 +0.16(+1.82%)
Dec 08, 2009 8.661 8.661 8.661 8.661 0 -0.16(-1.79%)
Dec 07, 2009 8.819 8.819 8.819 8.819 758 -0.44(-4.76%)
Dec 04, 2009 8.945 9.259 8.945 9.259 1,587 +0.44(+5.00%)
Dec 01, 2009 8.567 8.819 8.819 8.819 4,603 -0.76(-7.93%)
Nov 30, 2009 9.448 9.578 8.800 9.578 1,111 +0.59(+6.55%)
Nov 24, 2009 9.285 8.989 8.989 8.989 2,063 -0.46(-4.87%)
Nov 23, 2009 9.448 9.448 9.448 9.448 158 +0.31(+3.45%)
Nov 17, 2009 9.133 9.133 9.133 9.133 0 -0.31(-3.33%)
Nov 13, 2009 9.606 9.448 9.448 9.448 3,651 -0.63(-6.25%)
Nov 10, 2009 10.08 10.08 10.08 10.08 0 +0.44(+4.57%)
Nov 06, 2009 9.637 9.637 9.637 9.637 0 -0.44(-4.37%)
Nov 05, 2009 9.543 10.08 9.543 10.08 317 -0.54(-5.04%)
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.