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

First Capital Inc (NQ: FCAP )

30.01 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 13, 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 (%)
Jul 31, 2008 9.229 9.229 9.229 9.229 159 +0.47(+5.36%)
Jul 30, 2008 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Jul 29, 2008 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Jul 28, 2008 9.073 9.073 8.760 8.760 2,061 -0.31(-3.45%)
Jul 25, 2008 9.073 9.073 9.073 9.073 1,598 +0.16(+1.76%)
Jul 24, 2008 8.916 8.916 8.916 8.916 0 +0.00(+0.00%)
Jul 23, 2008 8.916 8.916 8.916 8.916 217 +0.16(+1.79%)
Jul 22, 2008 8.760 8.760 8.760 8.760 3,244 +0.31(+3.70%)
Jul 21, 2008 8.453 8.453 8.447 8.447 397 -0.31(-3.55%)
Jul 18, 2008 8.753 8.760 8.753 8.758 1,054 -0.00(-0.02%)
Jul 17, 2008 8.722 8.760 8.159 8.760 1,118 +0.63(+7.69%)
Jul 16, 2008 8.134 8.134 8.134 8.134 4,155 +0.00(+0.00%)
Jul 15, 2008 8.134 8.134 8.134 8.134 3,196 +0.00(+0.00%)
Jul 14, 2008 8.134 8.134 8.134 8.134 0 +0.00(+0.00%)
Jul 11, 2008 8.134 8.134 8.134 8.134 2,557 -0.16(-1.89%)
Jul 10, 2008 8.134 8.290 8.031 8.290 7,991 +0.16(+1.92%)
Jul 09, 2008 8.134 8.134 8.134 8.134 0 +0.00(+0.00%)
Jul 08, 2008 8.134 8.290 8.134 8.134 1,038 -0.31(-3.70%)
Jul 07, 2008 8.447 8.447 8.447 8.447 1,043 +0.31(+3.85%)
Jul 04, 2008 8.134 8.134 8.134 8.134 0 +0.00(+0.00%)
Jul 03, 2008 8.134 8.134 8.134 8.134 0 +0.00(+0.00%)
Jul 02, 2008 8.829 8.829 8.134 8.134 3,843 -0.63(-7.21%)
Jul 01, 2008 8.766 8.766 8.766 8.766 453 -0.43(-4.69%)
Jun 30, 2008 9.198 9.379 9.198 9.198 6,396 +0.44(+5.00%)
Jun 27, 2008 8.753 8.760 8.738 8.760 6,087 +0.10(+1.16%)
Jun 26, 2008 8.910 8.910 8.660 8.660 799 -0.23(-2.62%)
Jun 25, 2008 8.703 8.892 8.703 8.892 901 -0.02(-0.27%)
Jun 24, 2008 8.916 8.916 8.916 8.916 0 +0.00(+0.00%)
Jun 23, 2008 8.916 8.916 8.916 8.916 0 +0.00(+0.00%)
Jun 20, 2008 8.916 8.916 8.916 8.916 319 +0.03(+0.35%)
Jun 19, 2008 8.885 8.885 8.885 8.885 159 -0.03(-0.28%)
Jun 18, 2008 8.910 8.910 8.910 8.910 2,237 +0.00(+0.00%)
Jun 17, 2008 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Jun 16, 2008 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Jun 13, 2008 8.910 8.910 8.910 8.910 295 -0.04(-0.42%)
Jun 12, 2008 8.929 8.947 8.910 8.947 639 +0.03(+0.35%)
Jun 11, 2008 8.916 8.916 8.916 8.916 0 +0.00(+0.00%)
Jun 10, 2008 8.916 8.916 8.916 8.916 0 +0.00(+0.00%)
Jun 09, 2008 8.916 8.916 8.916 8.916 0 +0.00(+0.00%)
Jun 06, 2008 9.079 9.079 8.916 8.916 5,082 -0.16(-1.72%)
Jun 05, 2008 9.066 9.073 9.066 9.073 319 +0.03(+0.35%)
Jun 04, 2008 9.041 9.041 9.010 9.041 1,475 +0.06(+0.70%)
Jun 03, 2008 8.979 8.979 8.979 8.979 159 -0.09(-1.03%)
Jun 02, 2008 9.073 9.073 9.073 9.073 0 +0.00(+0.00%)
May 30, 2008 9.073 9.073 9.073 9.073 0 +0.00(+0.00%)
May 29, 2008 9.073 9.073 9.073 9.073 0 +0.00(+0.00%)
May 28, 2008 8.979 9.073 8.979 9.073 505 +0.17(+1.88%)
May 27, 2008 8.916 8.916 8.905 8.905 1,518 -0.02(-0.20%)
May 26, 2008 9.010 9.010 8.922 8.922 559 +0.00(+0.00%)
May 23, 2008 9.010 9.010 8.922 8.922 559 -0.00(-0.00%)
May 22, 2008 9.079 9.079 8.922 8.922 639 -0.27(-2.93%)
May 21, 2008 9.191 9.191 9.191 9.191 0 +0.00(+0.00%)
May 20, 2008 9.191 9.191 9.191 9.191 0 +0.00(+0.00%)
May 19, 2008 8.916 9.223 8.916 9.191 479 +0.34(+3.82%)
May 16, 2008 8.854 8.854 8.854 8.854 0 +0.00(+0.00%)
May 15, 2008 9.073 9.073 8.854 8.854 7,970 -0.22(-2.41%)
May 14, 2008 9.073 9.073 9.073 9.073 159 +0.00(+0.00%)
May 13, 2008 9.073 9.073 9.073 9.073 159 -0.53(-5.48%)
May 12, 2008 9.598 9.598 9.598 9.598 159 +0.01(+0.07%)
May 09, 2008 9.285 9.592 9.285 9.592 727 +0.36(+3.93%)
May 08, 2008 9.229 9.229 9.229 9.229 159 +0.43(+4.83%)
May 07, 2008 8.804 8.804 8.804 8.804 0 +0.00(+0.00%)
May 06, 2008 8.804 8.804 8.804 8.804 0 +0.00(+0.00%)
May 05, 2008 8.804 8.804 8.804 8.804 0 +0.00(+0.00%)
May 02, 2008 8.966 8.966 8.804 8.804 1,646 +0.04(+0.50%)
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.