Skip to main content

First Capital Inc (NQ: FCAP )

30.05 -0.46 (-1.52%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 41.38 41.38 39.68 39.90 6,797 -0.35(-0.87%)
May 27, 2021 39.86 40.64 39.51 40.25 6,219 +0.47(+1.17%)
May 26, 2021 39.86 40.44 39.51 39.79 7,641 +0.21(+0.52%)
May 25, 2021 40.53 40.84 39.42 39.58 8,873 -0.56(-1.40%)
May 24, 2021 39.67 40.15 39.08 40.15 7,598 +0.47(+1.17%)
May 21, 2021 40.61 41.16 39.38 39.68 12,263 -0.56(-1.40%)
May 20, 2021 40.15 40.62 39.99 40.24 16,768 +0.74(+1.88%)
May 19, 2021 39.20 39.97 39.06 39.50 11,586 +0.13(+0.34%)
May 18, 2021 40.26 40.26 39.03 39.37 11,033 -0.22(-0.57%)
May 17, 2021 40.15 40.15 39.38 39.59 7,330 +0.00(+0.00%)
May 14, 2021 40.08 40.08 39.41 39.59 3,454 +0.39(+1.00%)
May 13, 2021 38.67 39.59 38.52 39.20 11,168 +1.06(+2.79%)
May 12, 2021 38.27 39.25 38.09 38.13 13,409 -0.21(-0.54%)
May 11, 2021 39.14 39.75 38.34 38.34 8,160 -0.27(-0.70%)
May 10, 2021 39.54 39.54 38.53 38.61 15,671 -0.42(-1.08%)
May 07, 2021 38.61 39.28 38.61 39.03 4,467 +0.55(+1.42%)
May 06, 2021 39.32 39.37 38.48 38.48 10,446 -0.89(-2.27%)
May 05, 2021 40.72 40.96 39.38 39.38 25,239 -0.93(-2.31%)
May 04, 2021 40.57 41.34 40.31 40.31 8,419 -0.27(-0.66%)
May 03, 2021 40.96 41.81 40.40 40.57 9,327 +0.24(+0.60%)
Apr 30, 2021 40.71 41.24 40.26 40.33 18,665 -0.47(-1.14%)
Apr 29, 2021 39.82 41.44 39.82 40.80 24,697 +0.98(+2.45%)
Apr 28, 2021 39.92 40.34 39.82 39.82 6,567 -0.20(-0.49%)
Apr 27, 2021 40.72 41.52 40.00 40.02 5,774 -0.53(-1.30%)
Apr 26, 2021 42.60 43.26 40.44 40.55 10,174 -0.18(-0.44%)
Apr 23, 2021 41.29 41.29 40.73 40.73 4,023 +0.34(+0.84%)
Apr 22, 2021 42.10 42.10 40.06 40.39 9,730 -0.10(-0.24%)
Apr 21, 2021 43.63 43.63 40.48 40.48 7,334 -0.67(-1.63%)
Apr 20, 2021 40.93 41.16 40.93 41.16 1,375 +0.22(+0.55%)
Apr 19, 2021 41.16 41.16 40.93 40.93 4,661 -0.37(-0.89%)
Apr 16, 2021 42.05 42.05 41.25 41.30 5,141 +0.02(+0.04%)
Apr 15, 2021 42.17 42.68 41.28 41.28 4,695 -0.37(-0.88%)
Apr 14, 2021 42.15 42.15 41.65 41.65 2,559 -0.19(-0.45%)
Apr 13, 2021 43.18 43.18 41.84 41.84 3,557 -0.08(-0.19%)
Apr 12, 2021 42.76 43.43 41.92 41.92 8,884 -0.22(-0.53%)
Apr 09, 2021 43.46 43.51 42.14 42.14 9,500 -1.41(-3.25%)
Apr 08, 2021 43.84 43.88 43.39 43.55 5,338 +0.14(+0.33%)
Apr 07, 2021 43.84 44.67 43.41 43.41 6,921 -0.43(-0.98%)
Apr 06, 2021 44.73 44.73 43.84 43.84 4,038 -0.13(-0.31%)
Apr 05, 2021 45.84 45.84 43.97 43.97 4,903 -1.78(-3.89%)
Apr 01, 2021 44.93 46.97 43.93 45.75 4,694 +2.17(+4.99%)
Mar 31, 2021 44.70 45.62 43.58 43.58 10,557 -0.38(-0.88%)
Mar 30, 2021 45.11 45.11 43.88 43.97 5,570 -0.37(-0.83%)
Mar 29, 2021 44.76 45.66 44.33 44.33 3,932 -0.37(-0.82%)
Mar 26, 2021 45.24 49.77 44.40 44.70 5,253 -0.21(-0.48%)
Mar 25, 2021 44.75 45.47 44.75 44.91 5,151 +0.09(+0.20%)
Mar 24, 2021 45.54 47.21 44.82 44.82 3,286 -0.28(-0.61%)
Mar 23, 2021 47.10 47.34 44.80 45.10 10,679 -2.16(-4.56%)
Mar 22, 2021 49.16 49.75 47.04 47.26 10,907 -1.91(-3.88%)
Mar 19, 2021 48.76 49.16 47.11 49.16 21,348 +0.85(+1.76%)
Mar 18, 2021 47.42 48.59 46.61 48.31 4,218 -0.05(-0.11%)
Mar 17, 2021 49.02 49.02 47.83 48.37 3,149 -1.38(-2.77%)
Mar 16, 2021 50.09 50.09 47.60 49.75 7,303 -0.35(-0.70%)
Mar 15, 2021 49.26 50.09 49.00 50.09 3,331 -0.17(-0.34%)
Mar 12, 2021 50.48 50.48 49.00 50.26 3,593 -0.50(-0.98%)
Mar 11, 2021 48.49 50.76 48.08 50.76 5,854 +2.24(+4.61%)
Mar 10, 2021 49.92 50.20 48.53 48.53 6,225 -0.37(-0.75%)
Mar 09, 2021 48.70 50.56 47.59 48.89 10,514 +0.20(+0.42%)
Mar 08, 2021 49.07 50.72 47.64 48.69 12,707 -0.29(-0.60%)
Mar 05, 2021 45.60 48.98 45.55 48.98 25,826 +3.87(+8.57%)
Mar 04, 2021 44.59 46.38 43.57 45.12 19,040 -0.24(-0.53%)
Mar 03, 2021 44.53 45.86 44.53 45.36 4,638 +1.62(+3.71%)
Mar 02, 2021 44.46 44.53 43.64 43.74 5,173 -0.69(-1.56%)
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.