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 30, 2014 15.72 15.72 15.72 15.72 756 -0.27(-1.70%)
Apr 29, 2014 15.99 15.99 15.99 15.99 297 +0.29(+1.83%)
Apr 25, 2014 15.69 15.70 15.70 15.70 528 -0.00(-0.03%)
Apr 24, 2014 15.69 15.71 15.69 15.71 1,902 -0.18(-1.12%)
Apr 21, 2014 15.88 15.88 15.88 15.88 528 +0.19(+1.20%)
Apr 11, 2014 15.88 15.69 15.69 15.69 1,322 -0.00(-0.00%)
Apr 10, 2014 15.69 15.69 15.69 15.69 1,322 -0.33(-2.03%)
Apr 09, 2014 15.88 16.02 15.69 16.02 3,249 +0.03(+0.19%)
Apr 07, 2014 15.99 15.99 15.99 15.99 17 +0.30(+1.93%)
Apr 04, 2014 15.69 15.69 15.69 15.69 161 -0.01(-0.05%)
Apr 02, 2014 15.69 15.69 15.69 15.69 17 -0.34(-2.12%)
Apr 01, 2014 16.03 16.03 16.03 16.03 203 +0.46(+2.93%)
Mar 31, 2014 16.16 16.16 15.58 15.58 6,089 -0.12(-0.73%)
Mar 25, 2014 16.23 15.69 15.69 15.69 26 +0.14(+0.87%)
Mar 24, 2014 15.70 15.70 15.56 15.56 1,446 -0.11(-0.72%)
Mar 17, 2014 15.67 15.67 15.67 15.67 38 +0.12(+0.78%)
Mar 14, 2014 15.57 15.57 15.55 15.55 1,468 -0.71(-4.37%)
Mar 13, 2014 16.26 16.26 16.26 16.26 145 +0.42(+2.63%)
Mar 06, 2014 15.85 15.85 15.85 15.85 133 +0.52(+3.41%)
Mar 05, 2014 15.32 15.32 15.32 15.32 225 +0.05(+0.30%)
Mar 04, 2014 15.28 15.28 15.28 15.28 133 +0.07(+0.49%)
Feb 28, 2014 15.31 15.20 15.20 15.20 1 -0.15(-0.98%)
Feb 27, 2014 15.14 15.35 15.13 15.35 5,933 +0.13(+0.89%)
Feb 25, 2014 15.22 15.22 15.22 15.22 56 +0.07(+0.49%)
Feb 24, 2014 15.18 15.34 15.14 15.14 2,537 -0.20(-1.32%)
Feb 21, 2014 15.35 15.35 15.34 15.34 801 -0.01(-0.05%)
Feb 20, 2014 15.38 15.38 15.35 15.35 403 -0.04(-0.29%)
Feb 19, 2014 15.40 15.40 15.40 15.40 133 +0.02(+0.12%)
Feb 18, 2014 15.34 15.38 15.34 15.38 451 +0.03(+0.17%)
Feb 14, 2014 15.35 15.35 15.35 15.35 3,071 +0.00(+0.00%)
Feb 13, 2014 15.50 15.50 15.34 15.35 1,334 +0.17(+1.13%)
Feb 11, 2014 15.18 15.18 15.18 15.18 22 -0.02(-0.15%)
Feb 10, 2014 15.20 15.20 15.20 15.20 267 +0.00(+0.00%)
Feb 06, 2014 15.30 15.20 15.20 15.20 2,804 -0.07(-0.49%)
Feb 05, 2014 15.28 15.28 15.28 15.28 490 +0.07(+0.49%)
Feb 04, 2014 15.20 15.20 15.16 15.20 1,314 +0.00(+0.00%)
Feb 03, 2014 15.23 15.23 15.20 15.20 1,603 -0.07(-0.49%)
Jan 29, 2014 15.28 15.28 15.28 15.28 1 +0.00(+0.00%)
Jan 28, 2014 15.35 15.35 15.28 15.28 1,735 -0.07(-0.49%)
Jan 27, 2014 15.37 15.37 15.35 15.35 2,003 +0.00(+0.00%)
Jan 24, 2014 15.35 15.35 15.35 15.35 1,670 +0.00(+0.00%)
Jan 23, 2014 15.35 15.35 15.35 15.35 4,461 +0.00(+0.00%)
Jan 22, 2014 15.35 15.35 15.25 15.35 5,927 +0.00(+0.00%)
Jan 21, 2014 15.35 15.64 15.34 15.35 3,309 +0.00(+0.00%)
Jan 17, 2014 15.64 15.35 15.35 15.35 1,869 +0.07(+0.49%)
Jan 16, 2014 15.28 15.28 15.28 15.28 815 -0.01(-0.05%)
Jan 14, 2014 15.28 15.28 15.28 15.28 1 +0.03(+0.20%)
Jan 13, 2014 15.73 15.73 15.25 15.25 8,087 -0.49(-3.14%)
Jan 10, 2014 15.75 15.75 15.75 15.75 133 +0.37(+2.39%)
Jan 09, 2014 15.38 15.38 15.38 15.38 400 +0.17(+1.10%)
Jan 07, 2014 15.44 15.21 15.21 15.21 6 -0.21(-1.37%)
Jan 06, 2014 15.55 15.55 15.40 15.43 3,071 -0.21(-1.34%)
Jan 03, 2014 15.76 15.76 15.58 15.64 1,111 -0.28(-1.79%)
Dec 31, 2013 15.92 15.92 15.92 15.92 62 -0.25(-1.57%)
Dec 30, 2013 16.18 16.18 16.17 16.18 6,769 +0.00(+0.00%)
Dec 27, 2013 16.08 16.18 16.08 16.18 1,474 +0.10(+0.61%)
Dec 26, 2013 16.07 16.08 16.07 16.08 706 +0.11(+0.70%)
Dec 20, 2013 15.82 15.97 15.97 15.97 2 +0.24(+1.52%)
Dec 19, 2013 15.73 15.73 15.73 15.73 208 -0.11(-0.71%)
Dec 17, 2013 15.73 15.84 15.84 15.84 2,670 -0.26(-1.63%)
Dec 16, 2013 16.17 16.17 16.10 16.10 1,752 +0.55(+3.51%)
Dec 13, 2013 15.55 15.55 15.55 15.55 133 +0.00(+0.00%)
Dec 12, 2013 15.73 15.73 15.55 15.55 1,920 -0.02(-0.14%)
Dec 06, 2013 15.58 15.58 15.58 15.58 67 -0.27(-1.69%)
Dec 04, 2013 15.84 15.84 15.84 15.84 539 +0.45(+2.95%)
Nov 29, 2013 15.39 15.39 15.39 15.39 134 -0.46(-2.90%)
Nov 27, 2013 15.85 15.85 15.85 15.85 0 +0.32(+2.05%)
Nov 26, 2013 15.87 15.87 15.53 15.53 0 -0.37(-2.33%)
Nov 25, 2013 15.90 15.90 15.90 15.90 0 +0.88(+5.88%)
Nov 22, 2013 15.06 15.06 15.02 15.02 0 +0.00(+0.00%)
Nov 20, 2013 15.02 15.02 15.02 15.02 269 -0.04(-0.25%)
Nov 19, 2013 15.06 15.06 15.06 15.06 0 +0.00(+0.00%)
Nov 18, 2013 15.07 15.09 15.06 15.06 0 +0.04(+0.25%)
Nov 14, 2013 15.02 15.02 15.02 15.02 2,831 -0.21(-1.40%)
Nov 13, 2013 15.06 15.23 15.06 15.23 0 +0.21(+1.37%)
Nov 12, 2013 15.09 15.13 15.03 15.03 0 +0.01(+0.10%)
Nov 08, 2013 14.96 15.01 15.01 15.01 1,887 -0.15(-0.98%)
Nov 07, 2013 15.16 15.16 15.16 15.16 0 -0.86(-5.37%)
Nov 06, 2013 16.02 16.02 16.02 16.02 0 +0.00(+0.00%)
Nov 04, 2013 16.02 16.02 16.02 16.02 943 +0.00(+0.00%)
Oct 31, 2013 14.87 16.02 16.02 16.02 1,483 +1.19(+8.00%)
Oct 29, 2013 14.83 14.83 14.83 14.83 134 -0.05(-0.35%)
Oct 28, 2013 14.89 14.91 14.83 14.89 0 +0.38(+2.61%)
Oct 25, 2013 14.51 14.51 14.51 14.51 0 -0.38(-2.54%)
Oct 24, 2013 14.66 14.92 14.39 14.89 0 -0.04(-0.25%)
Oct 23, 2013 14.92 14.92 14.92 14.92 0 +0.01(+0.07%)
Oct 21, 2013 14.92 14.91 14.91 14.91 1,348 +0.01(+0.03%)
Oct 18, 2013 14.92 14.92 14.89 14.91 674 +0.26(+1.77%)
Oct 16, 2013 15.50 14.65 14.65 14.65 4,449 -0.85(-5.50%)
Oct 14, 2013 15.50 15.50 15.50 15.50 539 -0.07(-0.43%)
Oct 11, 2013 15.57 15.57 15.57 15.57 0 -0.01(-0.05%)
Oct 10, 2013 15.58 15.58 15.58 15.58 0 +0.19(+1.20%)
Oct 09, 2013 15.40 15.40 15.39 15.39 0 +0.00(+0.00%)
Oct 08, 2013 15.39 15.39 15.39 15.39 0 +0.00(+0.00%)
Oct 07, 2013 15.39 15.39 15.39 15.39 0 -0.00(-0.00%)
Oct 04, 2013 15.39 15.39 15.39 15.39 0 -0.56(-3.49%)
Oct 03, 2013 15.95 15.95 15.95 15.95 0 -0.34(-2.12%)
Oct 01, 2013 15.80 16.29 16.29 16.29 404 +0.46(+2.93%)
Sep 30, 2013 15.87 15.87 15.83 15.83 0 +0.33(+2.10%)
Sep 27, 2013 15.46 15.50 15.46 15.50 0 +0.10(+0.67%)
Sep 26, 2013 15.40 15.40 15.40 15.40 0 -0.00(-0.01%)
Sep 24, 2013 15.40 15.40 15.40 15.40 0 +0.01(+0.05%)
Sep 23, 2013 15.49 15.49 15.39 15.39 0 -0.07(-0.43%)
Sep 20, 2013 15.34 15.46 15.34 15.46 0 +0.13(+0.87%)
Sep 19, 2013 15.32 15.32 15.32 15.32 0 -0.71(-4.44%)
Sep 18, 2013 15.32 16.21 15.32 16.04 0 +0.53(+3.40%)
Sep 11, 2013 15.43 15.51 15.51 15.51 4,491 +0.15(+0.96%)
Sep 10, 2013 15.24 15.42 15.24 15.36 0 +0.12(+0.77%)
Sep 09, 2013 15.20 15.24 15.20 15.24 0 -0.03(-0.19%)
Sep 06, 2013 15.23 15.27 15.23 15.27 0 -0.01(-0.05%)
Sep 05, 2013 15.08 15.28 15.08 15.28 0 +0.22(+1.46%)
Sep 03, 2013 15.06 15.06 15.06 15.06 952 +0.15(+1.04%)
Aug 30, 2013 14.91 14.91 14.91 14.91 0 +0.01(+0.10%)
Aug 27, 2013 14.90 14.89 14.89 14.89 952 -0.37(-2.41%)
Aug 21, 2013 15.26 15.26 15.26 15.26 0 +0.33(+2.21%)
Aug 16, 2013 14.93 14.93 14.93 14.93 136 -0.20(-1.31%)
Aug 14, 2013 14.95 15.13 15.13 15.13 1,088 +0.04(+0.28%)
Aug 13, 2013 15.20 15.28 15.09 15.09 1,965 -0.10(-0.67%)
Aug 12, 2013 15.24 15.24 15.19 15.19 451 +0.00(+0.00%)
Aug 09, 2013 15.19 15.19 15.19 15.19 136 -0.06(-0.39%)
Aug 07, 2013 15.21 15.24 15.24 15.24 3,402 +0.04(+0.24%)
Aug 06, 2013 15.21 15.21 15.21 15.21 543 +0.00(+0.00%)
Aug 05, 2013 15.13 15.21 15.13 15.21 1,611 +0.07(+0.49%)
Aug 02, 2013 15.13 15.13 15.13 15.13 2,028 +0.10(+0.64%)
Aug 01, 2013 15.04 15.04 15.04 15.04 408 -0.10(-0.63%)
Jul 31, 2013 15.13 15.13 15.13 15.13 0 -0.06(-0.39%)
Jul 30, 2013 15.19 15.19 15.19 15.19 0 -0.01(-0.10%)
Jul 29, 2013 14.86 15.21 14.86 15.21 0 +0.07(+0.49%)
Jul 26, 2013 15.13 15.13 15.13 15.13 0 +0.00(+0.00%)
Jul 23, 2013 14.84 15.13 15.13 15.13 1,225 +0.37(+2.49%)
Jul 19, 2013 14.77 14.77 14.77 14.77 0 -0.07(-0.50%)
Jul 18, 2013 14.85 14.85 14.84 14.84 0 +0.00(+0.00%)
Jul 17, 2013 14.76 14.84 14.76 14.84 1,139 +0.07(+0.50%)
Jul 16, 2013 14.77 14.84 14.77 14.77 0 +0.07(+0.50%)
Jul 10, 2013 14.69 14.69 14.69 14.69 272 -0.04(-0.25%)
Jul 09, 2013 14.73 14.73 14.73 14.73 0 -0.01(-0.05%)
Jul 08, 2013 14.74 14.74 14.74 14.74 0 -0.15(-0.99%)
Jul 01, 2013 14.88 14.88 14.88 14.88 0 -0.23(-1.51%)
Jun 28, 2013 15.11 15.11 15.11 15.11 600 +0.20(+1.33%)
Jun 27, 2013 14.91 14.91 14.91 14.91 0 +0.13(+0.90%)
Jun 25, 2013 14.78 14.78 14.78 14.78 0 -0.35(-2.33%)
Jun 20, 2013 15.13 15.13 15.13 15.13 0 +0.07(+0.49%)
Jun 19, 2013 15.05 15.06 15.02 15.06 0 +0.26(+1.74%)
Jun 14, 2013 14.72 14.80 14.80 14.80 2,722 -0.09(-0.59%)
Jun 10, 2013 14.89 14.89 14.89 14.89 0 +0.33(+2.25%)
May 30, 2013 14.56 14.56 14.56 14.56 137 +0.29(+2.04%)
May 24, 2013 14.27 14.27 14.27 14.27 137 -0.31(-2.10%)
May 23, 2013 14.58 14.58 14.58 14.58 0 +0.17(+1.21%)
May 20, 2013 14.39 14.40 14.40 14.40 1,237 +0.17(+1.20%)
May 17, 2013 14.22 14.23 14.22 14.23 0 -0.17(-1.18%)
May 16, 2013 14.40 14.40 14.38 14.40 412 +0.22(+1.54%)
May 14, 2013 14.23 14.19 14.19 14.19 549 +0.07(+0.52%)
May 13, 2013 14.22 14.23 14.11 14.11 0 -0.09(-0.62%)
May 10, 2013 14.54 14.54 14.20 14.20 0 -0.42(-2.89%)
May 09, 2013 14.62 14.62 14.62 14.62 0 +0.47(+3.34%)
May 08, 2013 14.16 14.16 14.15 14.15 0 +0.04(+0.26%)
May 03, 2013 14.11 14.11 14.11 14.11 549 -0.00(-0.00%)
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.