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 (%)
Jun 30, 2008 9.281 9.464 9.281 9.281 6,338 +0.44(+5.00%)
Jun 27, 2008 8.833 8.839 8.817 8.839 6,032 +0.10(+1.16%)
Jun 26, 2008 8.991 8.991 8.738 8.738 791 -0.23(-2.62%)
Jun 25, 2008 8.782 8.973 8.782 8.973 893 -0.02(-0.27%)
Jun 24, 2008 8.997 8.997 8.997 8.997 0 +0.00(+0.00%)
Jun 23, 2008 8.997 8.997 8.997 8.997 0 +0.00(+0.00%)
Jun 20, 2008 8.997 8.997 8.997 8.997 316 +0.03(+0.35%)
Jun 19, 2008 8.966 8.966 8.966 8.966 158 -0.03(-0.28%)
Jun 18, 2008 8.991 8.991 8.991 8.991 2,217 +0.00(+0.00%)
Jun 17, 2008 8.991 8.991 8.991 8.991 0 +0.00(+0.00%)
Jun 16, 2008 8.991 8.991 8.991 8.991 0 +0.00(+0.00%)
Jun 13, 2008 8.991 8.991 8.991 8.991 293 -0.04(-0.42%)
Jun 12, 2008 9.010 9.029 8.991 9.029 633 +0.03(+0.35%)
Jun 11, 2008 8.997 8.997 8.997 8.997 0 +0.00(+0.00%)
Jun 10, 2008 8.997 8.997 8.997 8.997 0 +0.00(+0.00%)
Jun 09, 2008 8.997 8.997 8.997 8.997 0 +0.00(+0.00%)
Jun 06, 2008 9.161 9.161 8.997 8.997 5,036 -0.16(-1.72%)
Jun 05, 2008 9.149 9.155 9.149 9.155 316 +0.03(+0.35%)
Jun 04, 2008 9.123 9.123 9.092 9.123 1,461 +0.06(+0.70%)
Jun 03, 2008 9.060 9.060 9.060 9.060 158 -0.09(-1.03%)
Jun 02, 2008 9.155 9.155 9.155 9.155 0 +0.00(+0.00%)
May 30, 2008 9.155 9.155 9.155 9.155 0 +0.00(+0.00%)
May 29, 2008 9.155 9.155 9.155 9.155 0 +0.00(+0.00%)
May 28, 2008 9.060 9.155 9.060 9.155 500 +0.17(+1.88%)
May 27, 2008 8.997 8.997 8.986 8.986 1,504 -0.02(-0.20%)
May 26, 2008 9.092 9.092 9.003 9.003 554 +0.00(+0.00%)
May 23, 2008 9.092 9.092 9.003 9.003 554 -0.00(-0.00%)
May 22, 2008 9.161 9.161 9.003 9.003 633 -0.27(-2.93%)
May 21, 2008 9.275 9.275 9.275 9.275 0 +0.00(+0.00%)
May 20, 2008 9.275 9.275 9.275 9.275 0 +0.00(+0.00%)
May 19, 2008 8.997 9.306 8.997 9.275 475 +0.34(+3.82%)
May 16, 2008 8.934 8.934 8.934 8.934 0 +0.00(+0.00%)
May 15, 2008 9.155 9.155 8.934 8.934 7,898 -0.22(-2.41%)
May 14, 2008 9.155 9.155 9.155 9.155 158 +0.00(+0.00%)
May 13, 2008 9.155 9.155 9.155 9.155 158 -0.53(-5.48%)
May 12, 2008 9.685 9.685 9.685 9.685 158 +0.01(+0.07%)
May 09, 2008 9.370 9.679 9.370 9.679 720 +0.37(+3.93%)
May 08, 2008 9.313 9.313 9.313 9.313 158 +0.43(+4.83%)
May 07, 2008 8.883 8.883 8.883 8.883 0 +0.00(+0.00%)
May 06, 2008 8.883 8.883 8.883 8.883 0 +0.00(+0.00%)
May 05, 2008 8.883 8.883 8.883 8.883 0 +0.00(+0.00%)
May 02, 2008 9.048 9.048 8.883 8.883 1,631 +0.04(+0.50%)
May 01, 2008 8.839 8.839 8.839 8.839 0 +0.00(+0.00%)
Apr 30, 2008 8.839 8.839 8.839 8.839 0 +0.00(+0.00%)
Apr 29, 2008 8.839 8.839 8.839 8.839 0 +0.00(+0.00%)
Apr 28, 2008 8.839 8.839 8.839 8.839 586 -0.50(-5.34%)
Apr 25, 2008 9.338 9.338 9.338 9.338 158 +0.50(+5.64%)
Apr 24, 2008 9.438 9.438 8.839 8.839 2,226 -0.04(-0.50%)
Apr 23, 2008 8.883 9.029 8.883 8.883 2,798 -0.15(-1.61%)
Apr 22, 2008 9.376 9.376 9.029 9.029 1,810 -0.35(-3.70%)
Apr 21, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Apr 18, 2008 9.376 9.376 9.370 9.376 2,850 +0.00(+0.00%)
Apr 17, 2008 9.357 9.376 9.357 9.376 1,583 +0.30(+3.34%)
Apr 16, 2008 9.073 9.073 9.073 9.073 0 +0.00(+0.00%)
Apr 15, 2008 9.073 9.073 9.073 9.073 0 +0.00(+0.00%)
Apr 14, 2008 9.471 9.471 9.073 9.073 1,994 -0.40(-4.20%)
Apr 11, 2008 9.471 9.471 9.471 9.471 0 +0.00(+0.00%)
Apr 10, 2008 9.471 9.471 9.471 9.471 0 +0.00(+0.00%)
Apr 09, 2008 9.471 9.471 9.471 9.471 0 +0.00(+0.00%)
Apr 08, 2008 9.471 9.471 9.471 9.471 0 +0.00(+0.00%)
Apr 07, 2008 9.471 9.471 9.471 9.471 158 -0.06(-0.66%)
Apr 04, 2008 9.534 9.534 9.534 9.534 0 +0.00(+0.00%)
Apr 03, 2008 9.635 9.786 9.534 9.534 633 -0.73(-7.08%)
Apr 02, 2008 10.17 10.26 10.17 10.26 2,888 +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.