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 -0.39 (-1.28%)
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 (%)
Sep 30, 2008 9.676 9.588 9.588 9.588 11,374 +0.01(+0.07%)
Sep 23, 2008 9.619 9.582 9.582 9.582 2,402 +0.00(+0.00%)
Sep 22, 2008 9.582 9.582 9.582 9.582 661 -0.09(-0.97%)
Sep 17, 2008 9.832 9.676 9.676 9.676 1,281 +0.08(+0.88%)
Sep 16, 2008 9.832 9.832 9.591 9.591 408 -0.09(-0.93%)
Sep 15, 2008 9.676 9.738 9.676 9.682 1,922 +0.01(+0.06%)
Sep 12, 2008 9.682 9.682 9.676 9.676 970 -0.27(-2.67%)
Sep 04, 2008 10.29 9.941 9.941 9.941 2,563 -0.36(-3.49%)
Sep 03, 2008 10.29 10.30 10.29 10.30 1,598 +0.62(+6.45%)
Sep 02, 2008 9.682 9.682 9.676 9.676 320 -0.62(-6.06%)
Aug 29, 2008 10.30 10.30 10.30 10.30 368 +0.31(+3.13%)
Aug 27, 2008 9.988 9.988 9.988 9.988 0 -0.31(-2.97%)
Aug 25, 2008 10.28 10.29 10.29 10.29 961 +0.00(+0.00%)
Aug 20, 2008 10.29 10.29 10.29 10.29 160 +0.07(+0.71%)
Aug 19, 2008 10.11 10.28 9.988 10.22 1,074 +0.11(+1.07%)
Aug 14, 2008 9.900 10.11 10.11 10.11 800 +0.21(+2.08%)
Aug 13, 2008 9.676 9.907 9.676 9.907 1,195 +0.27(+2.78%)
Aug 12, 2008 9.638 9.638 9.638 9.638 0 +0.00(+0.00%)
Aug 11, 2008 9.519 9.638 9.519 9.638 2,402 +0.12(+1.31%)
Aug 08, 2008 9.363 9.513 9.301 9.513 5,438 +0.14(+1.53%)
Aug 07, 2008 9.363 9.513 9.357 9.370 3,354 +0.01(+0.13%)
Aug 06, 2008 9.357 9.357 9.357 9.357 480 +0.00(+0.00%)
Aug 05, 2008 9.357 9.357 9.357 9.357 0 +0.00(+0.00%)
Aug 04, 2008 9.357 9.357 9.357 9.357 0 +0.00(+0.00%)
Aug 01, 2008 9.207 9.357 9.207 9.357 640 +0.15(+1.63%)
Jul 31, 2008 9.207 9.207 9.207 9.207 160 +0.47(+5.36%)
Jul 30, 2008 8.739 8.739 8.739 8.739 0 +0.00(+0.00%)
Jul 29, 2008 8.739 8.739 8.739 8.739 0 +0.00(+0.00%)
Jul 28, 2008 9.051 9.051 8.739 8.739 2,066 -0.31(-3.45%)
Jul 25, 2008 9.051 9.051 9.051 9.051 1,601 +0.16(+1.76%)
Jul 24, 2008 8.895 8.895 8.895 8.895 0 +0.00(+0.00%)
Jul 23, 2008 8.895 8.895 8.895 8.895 217 +0.16(+1.79%)
Jul 22, 2008 8.739 8.739 8.739 8.739 3,252 +0.31(+3.70%)
Jul 21, 2008 8.433 8.433 8.427 8.427 398 -0.31(-3.55%)
Jul 18, 2008 8.733 8.739 8.733 8.737 1,057 -0.00(-0.02%)
Jul 17, 2008 8.702 8.739 8.140 8.739 1,121 +0.62(+7.69%)
Jul 16, 2008 8.115 8.115 8.115 8.115 4,165 +0.00(+0.00%)
Jul 15, 2008 8.115 8.115 8.115 8.115 3,203 +0.00(+0.00%)
Jul 14, 2008 8.115 8.115 8.115 8.115 0 +0.00(+0.00%)
Jul 11, 2008 8.115 8.115 8.115 8.115 2,563 -0.16(-1.89%)
Jul 10, 2008 8.115 8.271 8.012 8.271 8,009 +0.16(+1.92%)
Jul 09, 2008 8.115 8.115 8.115 8.115 0 +0.00(+0.00%)
Jul 08, 2008 8.115 8.271 8.115 8.115 1,041 -0.31(-3.70%)
Jul 07, 2008 8.427 8.427 8.427 8.427 1,046 +0.31(+3.85%)
Jul 04, 2008 8.115 8.115 8.115 8.115 0 +0.00(+0.00%)
Jul 03, 2008 8.115 8.115 8.115 8.115 0 +0.00(+0.00%)
Jul 02, 2008 8.808 8.808 8.115 8.115 3,852 -0.63(-7.21%)
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.