Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Capital Inc (NQ: FCAP )

29.84 -0.66 (-2.18%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 7, 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 (%)
Apr 29, 2011 11.05 11.05 11.05 11.05 746 +0.00(+0.00%)
Apr 28, 2011 11.05 11.08 11.05 11.05 1,854 +0.00(+0.00%)
Apr 26, 2011 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Apr 21, 2011 10.90 11.05 11.05 11.05 895 +0.03(+0.24%)
Apr 19, 2011 11.02 11.02 11.02 11.02 0 +0.14(+1.29%)
Apr 18, 2011 10.89 10.89 10.88 10.88 447 +0.00(+0.00%)
Apr 14, 2011 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Apr 13, 2011 10.88 10.88 10.88 10.88 497 +0.00(+0.00%)
Apr 12, 2011 11.02 11.05 10.88 10.88 5,625 +0.17(+1.56%)
Apr 06, 2011 10.71 10.71 10.71 10.71 0 -0.33(-3.03%)
Apr 04, 2011 11.05 11.05 11.05 11.05 0 +0.15(+1.41%)
Mar 31, 2011 10.90 10.90 10.90 10.90 0 -0.07(-0.61%)
Mar 30, 2011 11.05 11.05 10.72 10.96 8,979 -0.09(-0.79%)
Mar 29, 2011 11.04 11.05 11.02 11.05 5,226 +0.07(+0.61%)
Mar 17, 2011 11.04 10.98 10.98 10.98 1,343 +0.60(+5.81%)
Mar 16, 2011 10.50 10.50 10.38 10.38 6,101 -0.05(-0.51%)
Mar 11, 2011 10.43 10.43 10.43 10.43 0 -0.15(-1.44%)
Mar 09, 2011 10.59 10.59 10.59 10.59 0 -0.17(-1.54%)
Mar 08, 2011 10.75 10.75 10.75 10.75 1,620 -0.09(-0.85%)
Mar 04, 2011 10.84 10.84 10.84 10.84 0 +0.10(+0.92%)
Mar 01, 2011 10.74 10.74 10.74 10.74 0 +0.16(+1.50%)
Feb 28, 2011 10.59 10.59 10.59 10.59 194 -0.13(-1.23%)
Feb 24, 2011 11.04 10.72 10.72 10.72 755 +0.33(+3.18%)
Feb 18, 2011 10.39 10.39 10.39 10.39 604 -0.52(-4.73%)
Feb 15, 2011 10.90 10.90 10.90 10.90 151 +0.56(+5.37%)
Feb 08, 2011 10.29 10.35 10.35 10.35 1,511 +0.06(+0.59%)
Feb 04, 2011 10.29 10.29 10.29 10.29 453 +0.00(+0.05%)
Feb 03, 2011 10.29 10.29 10.28 10.28 705 +0.00(+0.00%)
Feb 02, 2011 10.28 10.28 10.28 10.28 167 +0.00(+0.00%)
Jan 28, 2011 10.29 10.28 10.28 10.28 2,418 -0.20(-1.89%)
Jan 26, 2011 10.49 10.48 10.48 10.48 3,022 -0.45(-4.12%)
Jan 25, 2011 11.10 11.12 10.79 10.93 3,174 -0.19(-1.67%)
Jan 24, 2011 11.11 11.11 11.11 11.11 151 +0.10(+0.90%)
Jan 18, 2011 11.02 11.02 11.02 11.02 151 +0.13(+1.22%)
Jan 14, 2011 11.02 11.02 10.88 10.88 302 -0.13(-1.20%)
Jan 11, 2011 11.02 11.02 11.02 11.02 302 +0.01(+0.06%)
Dec 31, 2010 11.04 11.01 11.01 11.01 604 +0.26(+2.40%)
Dec 30, 2010 10.88 10.88 10.75 10.75 6,438 +0.17(+1.56%)
Dec 28, 2010 10.58 10.59 10.59 10.59 2,569 +0.46(+4.51%)
Dec 23, 2010 10.25 10.13 10.13 10.13 3,627 -0.13(-1.23%)
Dec 22, 2010 10.25 10.25 10.25 10.25 302 -0.32(-3.06%)
Dec 20, 2010 10.58 10.58 10.58 10.58 151 +0.42(+4.17%)
Dec 16, 2010 10.16 10.16 10.16 10.16 604 -0.30(-2.83%)
Dec 13, 2010 10.38 10.46 10.38 10.45 1,468 +0.31(+3.07%)
Dec 10, 2010 10.20 10.22 10.14 10.14 1,070 +0.01(+0.06%)
Dec 08, 2010 10.13 10.13 10.13 10.13 611 -0.06(-0.58%)
Dec 02, 2010 10.14 10.19 10.19 10.19 458 +0.06(+0.58%)
Nov 30, 2010 10.13 10.13 10.13 10.13 0 -0.09(-0.86%)
Nov 29, 2010 10.22 10.22 10.22 10.22 152 +0.28(+2.86%)
Nov 24, 2010 9.937 9.937 9.937 9.937 0 +0.03(+0.30%)
Nov 23, 2010 9.907 9.907 9.907 9.907 581 -0.43(-4.20%)
Nov 19, 2010 10.34 10.34 10.34 10.34 0 -0.07(-0.63%)
Nov 18, 2010 10.41 10.41 10.41 10.41 305 +0.14(+1.40%)
Nov 17, 2010 10.26 10.26 10.26 10.26 425 +0.00(+0.00%)
Nov 12, 2010 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Nov 05, 2010 10.26 10.26 10.26 10.26 0 -0.05(-0.44%)
Nov 03, 2010 9.819 10.31 10.31 10.31 1,835 +0.49(+4.99%)
Nov 02, 2010 9.839 9.839 9.819 9.819 305 +0.01(+0.07%)
Nov 01, 2010 10.12 10.12 9.813 9.813 458 +0.01(+0.07%)
Oct 28, 2010 9.819 9.806 9.806 9.806 1,835 -0.01(-0.07%)
Oct 25, 2010 9.741 9.813 9.813 9.813 917 -0.31(-3.10%)
Oct 19, 2010 9.728 10.13 10.13 10.13 305 +0.39(+3.96%)
Oct 15, 2010 9.741 9.741 9.741 9.741 305 +0.00(+0.00%)
Oct 14, 2010 9.741 9.741 9.741 9.741 178 -0.65(-6.29%)
Oct 13, 2010 10.39 10.39 10.39 10.39 152 +0.59(+6.00%)
Oct 12, 2010 9.780 9.806 9.780 9.806 1,399 +0.00(+0.00%)
Oct 08, 2010 9.806 9.806 9.806 9.806 3,059 +0.00(+0.00%)
Oct 07, 2010 9.806 9.806 9.806 9.806 764 +0.00(+0.00%)
Oct 05, 2010 9.708 9.806 9.806 9.806 764 +0.03(+0.33%)
Oct 01, 2010 9.708 9.773 9.773 9.773 1,376 -0.19(-1.90%)
Sep 30, 2010 10.16 10.16 9.963 9.963 8,221 +0.25(+2.56%)
Sep 29, 2010 9.747 9.747 9.708 9.714 1,483 -0.25(-2.56%)
Sep 27, 2010 9.956 9.969 9.969 9.969 4,589 +0.00(+0.00%)
Sep 24, 2010 9.969 9.969 9.969 9.969 305 +0.31(+3.25%)
Sep 23, 2010 9.662 9.662 9.656 9.656 1,081 +0.01(+0.14%)
Sep 22, 2010 9.649 9.649 9.643 9.643 611 +0.00(+0.00%)
Sep 20, 2010 9.643 9.643 9.643 9.643 611 -0.33(-3.28%)
Sep 16, 2010 9.969 9.969 9.969 9.969 305 +0.38(+3.95%)
Sep 15, 2010 9.590 9.590 9.590 9.590 215 +0.03(+0.31%)
Sep 14, 2010 9.561 9.561 9.561 9.561 382 -0.12(-1.25%)
Sep 13, 2010 9.682 9.682 9.359 9.682 2,014 -0.35(-3.44%)
Sep 08, 2010 9.682 10.03 10.03 10.03 1,549 +0.35(+3.57%)
Sep 07, 2010 9.675 9.682 9.675 9.682 1,474 -0.03(-0.33%)
Aug 30, 2010 9.520 9.714 9.714 9.714 309 +0.03(+0.33%)
Aug 27, 2010 9.682 9.682 9.682 9.682 537 +0.00(+0.00%)
Aug 26, 2010 9.682 9.682 9.682 9.682 387 +0.00(+0.00%)
Aug 25, 2010 9.682 9.682 9.682 9.682 387 -0.16(-1.64%)
Aug 24, 2010 9.843 9.843 9.843 9.843 387 +0.48(+5.17%)
Aug 23, 2010 9.617 9.741 9.359 9.359 1,471 -0.40(-4.10%)
Aug 16, 2010 9.759 9.759 9.759 9.759 154 -0.19(-1.95%)
Aug 12, 2010 9.378 9.953 9.953 9.953 1,394 +0.59(+6.34%)
Aug 09, 2010 9.688 9.359 9.359 9.359 4,183 -0.64(-6.39%)
Aug 05, 2010 9.359 9.998 9.998 9.998 3,253 +0.59(+6.31%)
Aug 03, 2010 9.404 9.404 9.404 9.404 774 +0.00(+0.00%)
Jul 29, 2010 9.404 9.404 9.404 9.404 5,112 +0.00(+0.00%)
Jul 28, 2010 9.398 9.404 9.398 9.404 1,084 -0.31(-3.19%)
Jul 21, 2010 10.28 9.714 9.714 9.714 1,704 +0.03(+0.33%)
Jul 19, 2010 9.682 9.682 9.682 9.682 309 +0.50(+5.41%)
Jul 15, 2010 9.185 9.185 9.185 9.185 309 -0.17(-1.86%)
Jul 14, 2010 9.359 9.359 9.359 9.359 534 -0.06(-0.68%)
Jul 12, 2010 9.424 9.424 9.424 9.424 0 -0.57(-5.75%)
Jul 09, 2010 9.988 9.998 9.985 9.998 929 +0.64(+6.83%)
Jul 08, 2010 9.359 9.359 9.359 9.359 255 +0.20(+2.18%)
Jul 07, 2010 9.682 9.682 9.159 9.159 339 -0.52(-5.40%)
Jul 06, 2010 9.688 9.688 9.682 9.682 1,210 +0.00(+0.00%)
Jun 30, 2010 10.10 9.682 9.682 9.682 6,507 +0.16(+1.69%)
Jun 28, 2010 9.520 9.520 9.520 9.520 774 +0.00(+0.00%)
Jun 24, 2010 9.198 9.520 9.520 9.520 1,239 +0.32(+3.51%)
Jun 22, 2010 9.275 9.198 9.198 9.198 2,633 -0.16(-1.72%)
Jun 17, 2010 9.359 9.359 9.359 9.359 2,788 +0.00(+0.00%)
Jun 16, 2010 9.359 9.359 9.359 9.359 182 -0.05(-0.48%)
Jun 11, 2010 9.404 9.404 9.404 9.404 156 +0.11(+1.17%)
Jun 09, 2010 9.296 9.296 9.296 9.296 0 -0.04(-0.42%)
Jun 03, 2010 9.335 9.335 9.335 9.335 0 -0.02(-0.20%)
Jun 02, 2010 9.812 9.812 9.353 9.353 1,568 -0.11(-1.21%)
May 28, 2010 9.564 9.468 9.468 9.468 3,764 -0.12(-1.26%)
May 27, 2010 9.589 9.589 9.589 9.589 2,509 +0.00(+0.00%)
May 26, 2010 9.691 9.691 9.589 9.589 559 -0.13(-1.38%)
May 20, 2010 9.723 9.723 9.723 9.723 156 +0.17(+1.80%)
May 17, 2010 9.417 9.551 9.551 9.551 1,254 -0.01(-0.13%)
May 14, 2010 9.564 9.698 9.564 9.564 1,574 -0.26(-2.60%)
May 13, 2010 9.819 9.819 9.819 9.819 423 -0.03(-0.32%)
May 12, 2010 9.851 9.851 9.851 9.851 517 +0.04(+0.39%)
May 10, 2010 9.812 9.812 9.812 9.812 0 +0.00(+0.00%)
May 07, 2010 9.812 9.812 9.812 9.812 784 +0.00(+0.00%)
May 05, 2010 9.812 9.812 9.812 9.812 0 +0.00(+0.00%)
May 04, 2010 9.940 10.03 9.755 9.812 1,261 +0.48(+5.19%)
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.