Skip to main content

First Capital Inc (NQ: FCAP )

29.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 43.89 44.20 43.75 44.19 4,340 +0.26(+0.59%)
Apr 29, 2019 44.04 44.42 43.61 43.93 6,004 -0.45(-1.01%)
Apr 26, 2019 44.29 44.43 44.02 44.38 5,674 -0.05(-0.12%)
Apr 25, 2019 44.03 44.46 44.03 44.43 1,997 -0.03(-0.08%)
Apr 24, 2019 44.29 44.46 44.29 44.46 1,132 +0.17(+0.39%)
Apr 23, 2019 44.95 44.96 43.61 44.29 6,716 -1.27(-2.79%)
Apr 22, 2019 45.32 45.57 44.49 45.56 1,533 +0.12(+0.27%)
Apr 18, 2019 45.34 45.44 45.03 45.44 1,042 +0.92(+2.08%)
Apr 17, 2019 44.64 45.24 44.51 44.51 2,341 -0.94(-2.07%)
Apr 16, 2019 45.25 45.46 44.37 45.46 4,268 -0.20(-0.44%)
Apr 15, 2019 44.99 45.65 44.57 45.65 3,721 -0.09(-0.21%)
Apr 12, 2019 46.39 46.39 45.68 45.75 1,852 +0.22(+0.49%)
Apr 11, 2019 44.92 45.52 44.92 45.52 1,788 -0.03(-0.08%)
Apr 10, 2019 45.08 45.77 44.96 45.56 3,577 +0.40(+0.88%)
Apr 09, 2019 44.90 45.48 44.77 45.16 3,943 -0.35(-0.76%)
Apr 08, 2019 44.90 45.75 44.90 45.51 977 -0.19(-0.42%)
Apr 05, 2019 44.73 45.73 44.73 45.70 4,747 +0.70(+1.55%)
Apr 04, 2019 45.38 45.76 44.73 45.00 3,703 -0.67(-1.47%)
Apr 03, 2019 45.54 45.67 45.54 45.67 2,083 +0.13(+0.28%)
Apr 02, 2019 45.77 45.77 44.47 45.54 5,660 +0.31(+0.69%)
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.