Dark

FCAP
First Capital Inc
stock NASDAQ

At Close

Aug 14, 2026 3:34:10 PM EDT

64.21USD-1.917%(-1.25)12,244

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 9:28:30 AM EDT

66.00USD+0.825%(+0.54)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	65.0000	65.6100	64.0400	64.5100	-1.451%	12,244	0.000%
2026-08-13	65.9000	66.0000	64.7100	65.4600	-0.517%	22,744	-1.451%
2026-08-12	64.9900	66.6400	64.5100	65.8000	+1.324%	13,833	-1.960%
2026-08-11	63.7700	64.9400	63.7400	64.9400	+1.883%	9,957	-0.662%
2026-08-10	63.1400	63.7400	62.1500	63.7400	-0.546%	15,624	+1.208%
2026-08-07	63.0000	64.2700	62.9200	64.0900	+0.141%	7,041	+0.655%
2026-08-06	64.9900	64.9900	62.2600	64.0000	-1.750%	13,118	+0.797%
2026-08-05	65.0000	65.1400	62.4800	65.1400	+0.525%	9,555	-0.967%
2026-08-04	66.2000	66.4900	64.5000	64.8000	-2.174%	23,467	-0.448%
2026-08-03	64.0000	66.7700	63.1000	66.2400	+4.678%	25,007	-2.612%
2026-07-31	63.1900	64.1800	61.3400	63.2800	+0.365%	13,920	+1.944%
2026-07-30	63.9000	63.9000	62.0100	63.0500	-1.005%	11,071	+2.316%
2026-07-29	63.2500	64.7800	63.0000	63.6900	-0.640%	13,220	+1.287%
2026-07-28	63.2300	64.2750	63.0000	64.1000	+1.424%	13,278	+0.640%
2026-07-27	59.4750	63.3950	59.4750	63.2000	+4.084%	21,410	+2.073%
2026-07-24	62.0150	62.0150	60.0000	60.7200	+1.268%	15,217	+6.242%
2026-07-23	59.3000	60.6639	57.0100	59.9600	+0.773%	20,215	+7.588%
2026-07-22	60.1500	60.1500	57.2200	59.5000	-1.097%	22,758	+8.420%
2026-07-21	60.3500	60.3500	59.2000	60.1600	-0.315%	14,512	+7.231%
2026-07-20	60.0000	60.7500	59.0000	60.3500	-1.518%	9,038	+6.893%
2026-07-17	62.7800	62.8500	60.5800	61.2800	-3.359%	13,585	+5.271%
2026-07-16	61.9700	64.7000	61.9700	63.4100	+2.274%	15,011	+1.735%
2026-07-15	61.7000	63.0700	61.6100	62.0000	+0.405%	19,190	+4.048%
2026-07-14	61.8600	62.0000	61.7000	61.7500	-0.226%	7,983	+4.470%
2026-07-13	62.1500	62.5100	60.5050	61.8900	-0.161%	8,443	+4.233%
2026-07-10	61.9900	61.9900	61.5500	61.9900	0.000%	3,954	+4.065%
2026-07-09	56.7250	61.9900	56.7250	61.9900	+1.873%	4,877	+4.065%
2026-07-08	60.0000	62.1100	60.0000	60.8500	-1.633%	7,462	+6.015%
2026-07-07	63.0400	63.0500	61.3750	61.8600	-3.359%	4,773	+4.284%
2026-07-06	65.2900	65.7500	63.1400	64.0100	-1.051%	5,833	+0.781%
2026-07-02	62.8550	65.0650	62.8550	64.6900	-0.370%	8,452	-0.278%
2026-07-01	64.7000	65.6600	64.5000	64.9300	+0.449%	6,848	-0.647%
2026-06-30	64.1000	65.1600	64.1000	64.6400	-0.278%	5,927	-0.201%
2026-06-29	64.9500	66.1100	64.0750	64.8200	-1.951%	18,661	-0.478%
2026-06-26	63.7300	66.1100	61.9900	66.1100	+4.953%	61,812	-2.420%
2026-06-25	66.4000	66.4000	62.9900	62.9900	-4.256%	9,722	+2.413%
2026-06-24	65.9200	68.5450	65.7900	65.7900	+0.905%	12,364	-1.946%
2026-06-23	63.4900	65.2000	63.4000	65.2000	+3.492%	12,608	-1.058%
2026-06-22	63.2300	63.3300	62.4900	63.0000	0.000%	6,590	+2.397%
2026-06-18	63.7800	63.7800	62.8600	63.0000	-0.214%	9,902	+2.397%
2026-06-17	62.6000	64.1900	62.5800	63.1350	-0.731%	4,249	+2.178%
2026-06-16	64.0000	64.0000	63.6000	63.6000	+0.173%	3,509	+1.431%
2026-06-15	64.0900	64.0900	63.0100	63.4900	-1.091%	2,398	+1.607%
2026-06-12	63.3800	64.1900	63.3800	64.1900	+0.281%	3,520	+0.499%
2026-06-11	64.0300	65.0000	64.0100	64.0100	-1.158%	3,852	+0.781%
2026-06-10	64.9800	64.9800	64.7600	64.7600	-0.354%	5,211	-0.386%
2026-06-09	63.5700	65.7150	63.5700	64.9900	+2.057%	5,753	-0.739%
2026-06-08	66.0000	66.7050	63.6800	63.6800	-3.719%	5,068	+1.303%
2026-06-05	63.0000	67.7400	63.0000	66.1400	+5.554%	11,863	-2.464%
2026-06-04	60.5300	62.6600	60.5300	62.6600	+3.639%	4,875	+2.952%
2026-06-03	60.3300	61.4150	60.3300	60.4600	-1.080%	5,456	+6.699%
2026-06-02	60.2200	61.7141	60.2200	61.1200	+0.991%	3,730	+5.546%
2026-06-01	61.1100	61.1100	59.2280	60.5200	-2.087%	3,553	+6.593%
2026-05-29	61.3550	62.7800	61.3550	61.8100	-0.162%	4,307	+4.368%
2026-05-28	57.3900	61.9100	57.3900	61.9100	+6.723%	6,811	+4.200%
2026-05-27	54.6400	58.3500	54.6400	58.0100	+5.569%	8,022	+11.205%
2026-05-26	55.2800	55.7800	53.6500	54.9500	+1.178%	11,471	+17.398%
2026-05-22	53.0200	54.5600	52.8500	54.3100	+0.948%	9,849	+18.781%
2026-05-21	53.5001	53.8000	53.5001	53.8000	-1.555%	4,495	+19.907%
2026-05-20	55.0100	55.0100	54.0500	54.6500	-0.455%	5,494	+18.042%
2026-05-19	55.8100	55.8100	54.9000	54.9000	-0.399%	5,421	+17.505%
2026-05-18	55.1200	55.1200	55.1200	55.1200	+1.735%	1,833	+17.036%
2026-05-15	56.3000	56.3000	54.1800	54.1800	-3.800%	2,533	+19.066%
2026-05-14	56.9600	57.0500	56.3200	56.3200	+0.968%	3,853	+14.542%
2026-05-13	57.2500	57.2500	55.7800	55.7800	-2.670%	3,665	+15.651%
2026-05-12	55.4050	57.3100	55.3400	57.3100	+1.272%	2,448	+12.563%
2026-05-11	57.3600	57.3600	56.5900	56.5900	-1.342%	1,649	+13.995%
2026-05-08	55.4000	57.7700	55.4000	57.3600	+0.140%	3,162	+12.465%
2026-05-07	56.0000	57.4550	56.0000	57.2800	+2.901%	3,693	+12.622%
2026-05-06	54.9000	55.6650	54.7350	55.6650	+2.325%	5,097	+15.890%
2026-05-05	54.2000	54.4000	54.2000	54.4000	+2.064%	2,068	+18.585%
2026-05-04	53.3000	53.3000	53.3000	53.3000	-2.309%	2,240	+21.032%
2026-05-01	52.6100	54.5600	52.6100	54.5600	+0.888%	1,922	+18.237%
2026-04-30	54.0800	54.0800	54.0800	54.0800	+1.046%	3,076	+19.286%
2026-04-29	55.4000	55.4096	53.5200	53.5200	-5.106%	3,919	+20.534%
2026-04-28	53.9406	56.4000	53.9406	56.4000	+5.244%	9,768	+14.379%
2026-04-27	52.6000	54.2150	52.6000	53.5900	-0.353%	3,506	+20.377%
2026-04-24	53.8050	53.8050	53.7800	53.7800	+2.011%	1,928	+19.952%
2026-04-23	52.7500	52.8400	52.7200	52.7200	-0.284%	2,153	+22.363%
2026-04-22	52.9100	52.9100	52.5100	52.8700	-0.226%	3,945	+22.016%
2026-04-21	54.0500	54.0500	52.9900	52.9900	-3.179%	2,554	+21.740%
2026-04-20	54.7300	54.7300	54.7300	54.7300	+0.422%	2,227	+17.870%
2026-04-17	53.3000	54.9800	50.8200	54.5000	+3.553%	4,097	+18.367%
2026-04-16	52.6100	52.6300	52.1400	52.6300	-0.661%	1,956	+22.573%
2026-04-15	52.9800	52.9800	52.9800	52.9800	-1.009%	1,636	+21.763%
2026-04-14	51.4500	53.5200	51.4500	53.5200	+1.191%	3,580	+20.534%
2026-04-13	53.6700	54.4000	52.5600	52.8900	-2.327%	6,228	+21.970%
2026-04-10	53.6700	54.1500	53.0000	54.1500	+1.083%	5,702	+19.132%
2026-04-09	50.8500	53.5700	50.8500	53.5700	+2.605%	5,613	+20.422%
2026-04-08	52.4700	52.6600	50.5250	52.2100	0.000%	5,697	+23.559%
2026-04-07	49.1750	52.6200	48.3900	52.2100	+3.963%	6,798	+23.559%
2026-04-06	50.9000	50.9000	50.2200	50.2200	+0.320%	4,270	+28.455%
2026-04-02	50.2900	50.2900	50.0600	50.0600	-0.140%	2,290	+28.865%
2026-04-01	51.0750	51.0750	50.1300	50.1300	+1.007%	2,462	+28.685%
2026-03-31	50.9750	50.9900	49.6300	49.6300	-3.537%	5,078	+29.982%
2026-03-30	49.1800	51.7400	49.1800	51.4500	+4.213%	9,814	+25.384%
2026-03-27	48.6000	49.3700	48.5300	49.3700	+1.794%	3,802	+30.666%
2026-03-26	48.9350	48.9350	48.5000	48.5000	+1.063%	2,464	+33.010%
2026-03-25	49.5600	49.5600	47.9900	47.9900	-0.270%	4,643	+34.424%
2026-03-24	49.2400	50.0350	48.1200	48.1200	-4.163%	9,191	+34.061%
2026-03-23	49.7256	50.2100	49.7256	50.2100	+2.616%	5,471	+28.480%
2026-03-20	48.0600	48.9300	47.8000	48.9300	+1.367%	13,508	+31.841%
2026-03-19	46.5300	48.2700	46.5300	48.2700	+3.141%	12,871	+33.644%
2026-03-18	47.0800	47.2200	46.2200	46.8000	-2.296%	8,931	+37.842%
2026-03-17	48.4900	48.4900	47.6100	47.9000	+1.850%	7,357	+34.676%
2026-03-16	47.0500	47.9600	47.0300	47.0300	+0.642%	4,783	+37.168%
2026-03-13	46.9300	46.9300	46.0600	46.7300	-0.680%	3,429	+38.048%
2026-03-12	47.2500	47.8500	47.0500	47.0500	-1.775%	3,615	+37.109%
2026-03-11	48.0700	48.1400	47.7100	47.9000	-1.844%	4,502	+34.676%
2026-03-10	49.4000	49.4200	48.1600	48.8000	-2.087%	4,679	+32.193%
2026-03-09	50.4600	50.4600	48.7200	49.8400	-0.697%	5,038	+29.434%
2026-03-06	49.3800	50.3000	48.6100	50.1900	-0.830%	7,005	+28.532%
2026-03-05	50.7000	50.7000	50.5000	50.6100	-4.509%	5,274	+27.465%
2026-03-04	53.0800	53.0800	53.0000	53.0000	+2.554%	5,300	+21.717%
2026-03-03	50.8600	52.6800	50.8600	51.6800	-0.347%	5,610	+24.826%
2026-03-02	52.0000	52.2500	51.1300	51.8600	+2.087%	5,746	+24.393%
2026-02-27	53.2000	53.2000	50.8000	50.8000	-4.815%	6,365	+26.988%
2026-02-26	53.1500	54.4000	52.5800	53.3700	+1.175%	4,238	+20.873%
2026-02-25	50.9850	52.7500	50.9850	52.7500	+3.696%	4,248	+22.294%
2026-02-24	51.3200	51.3200	49.5000	50.8700	+1.720%	6,502	+26.813%
2026-02-23	52.5100	52.5100	50.0100	50.0100	-6.663%	5,026	+28.994%
2026-02-20	51.8300	53.5800	51.8300	53.5800	+2.252%	5,027	+20.399%
2026-02-19	51.7700	52.6900	51.7700	52.4000	+0.076%	3,458	+23.111%
2026-02-18	53.2300	53.2300	51.5600	52.3600	-2.167%	3,510	+23.205%
2026-02-17	52.0000	53.8230	51.3700	53.5200	+2.489%	6,987	+20.534%
2026-02-13	53.5100	53.5100	52.2200	52.2200	-1.639%	3,170	+23.535%
2026-02-12	53.8860	53.8860	51.6500	53.0900	+0.606%	2,417	+21.511%
2026-02-11	54.0000	54.0000	52.7700	52.7700	-0.994%	5,513	+22.247%
2026-02-10	51.5000	55.4500	51.5000	53.3000	+1.912%	8,530	+21.032%
2026-02-09	52.8500	53.0226	50.9800	52.3000	-3.506%	6,504	+23.346%
2026-02-06	57.6000	57.6000	53.6600	54.2000	-5.245%	13,677	+19.022%
2026-02-05	62.9300	62.9300	56.5600	57.2000	-9.921%	15,057	+12.780%
2026-02-04	62.9100	63.6980	61.8020	63.5000	+3.319%	9,852	+1.591%
2026-02-03	57.4400	61.4600	57.4400	61.4600	+6.039%	8,442	+4.963%
2026-02-02	59.0000	59.8379	57.8100	57.9600	-1.629%	12,608	+11.301%
2026-01-30	54.0300	59.0600	53.9900	58.9200	+10.275%	7,229	+9.487%
2026-01-29	49.7000	53.4300	49.6700	53.4300	+6.881%	5,681	+20.737%
2026-01-28	52.8600	53.3700	49.9100	49.9900	-5.178%	5,309	+29.046%
2026-01-27	52.1300	52.7200	52.1300	52.7200	+1.463%	1,849	+22.363%
2026-01-26	50.1200	51.9600	50.1200	51.9600	+2.143%	2,387	+24.153%
2026-01-23	52.2700	52.2700	50.8700	50.8700	-2.567%	1,926	+26.813%
2026-01-22	50.5500	52.2100	50.3900	52.2100	+3.818%	6,239	+23.559%
2026-01-21	49.4700	50.2900	49.3550	50.2900	+3.244%	6,066	+28.276%
2026-01-20	48.6600	49.5900	48.6600	48.7100	-1.794%	3,684	+32.437%
2026-01-16	50.3300	51.4000	49.5650	49.6000	-2.266%	9,084	+30.060%
2026-01-15	49.7100	51.2900	49.7100	50.7500	+1.541%	6,314	+27.113%
2026-01-14	47.5600	50.0000	47.5600	49.9800	+6.227%	7,798	+29.072%
2026-01-13	47.5900	47.5900	45.7900	47.0500	-0.738%	13,391	+37.109%
2026-01-12	50.7900	50.7900	47.4000	47.4000	-7.979%	8,089	+36.097%
2026-01-09	51.8900	52.0001	50.4300	51.5100	-1.942%	7,084	+25.238%
2026-01-08	53.0500	54.2550	51.9300	52.5300	-0.962%	8,919	+22.806%
2026-01-07	56.3500	56.3500	52.4500	53.0400	-5.235%	5,435	+21.625%
2026-01-06	55.7800	56.3950	55.5000	55.9700	-0.409%	10,655	+15.258%
2026-01-05	57.1800	57.5000	55.8000	56.2000	-3.552%	9,141	+14.786%
2026-01-02	59.2500	59.2500	57.2500	58.2700	-1.571%	8,986	+10.709%
2025-12-31	57.5831	59.2000	57.5831	59.2000	+0.578%	6,325	+8.970%
2025-12-30	59.0100	59.0100	58.7500	58.8600	-3.063%	3,793	+9.599%
2025-12-29	60.0000	61.2200	60.0000	60.7200	+1.420%	4,723	+6.242%
2025-12-26	60.8200	61.4750	59.7600	59.8700	-1.611%	7,054	+7.750%
2025-12-24	60.8500	60.8500	60.8500	60.8500	-0.621%	3,224	+6.015%
2025-12-23	61.1200	62.0000	60.9300	61.2300	-0.850%	9,565	+5.357%
2025-12-22	66.1500	66.1500	60.3200	61.7550	-7.191%	30,519	+4.461%
2025-12-19	69.5000	71.0000	63.9900	66.5400	-4.259%	93,845	-3.051%
2025-12-18	70.0000	70.8600	68.8713	69.5000	-0.287%	56,002	-7.180%
2025-12-17	66.3800	69.7000	66.0000	69.7000	+5.002%	47,255	-7.446%
2025-12-16	63.9990	66.3800	61.8750	66.3800	+2.123%	55,444	-2.817%
2025-12-15	65.3900	68.5900	60.0600	65.0000	-0.444%	53,815	-0.754%
2025-12-12	59.0800	65.8600	59.0000	65.2900	+9.382%	28,029	-1.195%
2025-12-11	57.1300	59.8700	56.7000	59.6900	+5.070%	14,156	+8.075%
2025-12-10	59.0000	59.9800	56.5500	56.8100	-2.806%	23,904	+13.554%
2025-12-09	55.0000	59.6800	55.0000	58.4500	+7.267%	13,527	+10.368%
2025-12-08	51.0000	54.4900	50.6970	54.4900	+7.306%	13,782	+18.389%
2025-12-05	50.0873	50.7800	50.0868	50.7800	-0.334%	2,561	+27.038%
2025-12-04	48.0900	50.9500	47.4823	50.9500	+1.011%	7,244	+26.614%
2025-12-03	49.1900	50.4400	49.1900	50.4400	+2.729%	16,298	+27.895%
2025-12-02	48.9000	49.9000	48.9000	49.1000	-0.507%	4,916	+31.385%
2025-12-01	50.0000	50.0000	48.9300	49.3500	-1.280%	3,023	+30.719%
2025-11-28	48.7500	49.9900	48.7500	49.9900	+1.194%	1,475	+29.046%
2025-11-26	49.9100	50.0000	49.4000	49.4000	-1.022%	5,418	+30.587%
2025-11-25	49.2272	49.9100	49.2272	49.9100	+2.443%	2,605	+29.253%
2025-11-24	47.4000	48.7200	47.4000	48.7200	+2.785%	2,075	+32.410%
2025-11-21	45.2800	47.4000	45.2800	47.4000	+5.123%	5,465	+36.097%
2025-11-20	45.3900	45.3900	45.0900	45.0900	+2.431%	2,281	+43.069%
2025-11-19	44.0200	44.0200	44.0200	44.0200	-3.739%	2,041	+46.547%
2025-11-18	44.7500	45.7300	44.7500	45.7300	+1.622%	3,192	+41.067%
2025-11-17	45.4750	45.5000	44.9700	45.0000	-1.359%	3,833	+43.356%
2025-11-14	44.3200	45.6200	44.2800	45.6200	+1.220%	2,319	+41.407%
2025-11-13	45.0700	45.0700	45.0700	45.0700	+0.918%	2,065	+43.133%
2025-11-12	43.5001	44.6600	43.5001	44.6600	-0.667%	2,181	+44.447%
2025-11-11	44.5600	45.5700	44.2100	44.9600	+2.135%	5,659	+43.483%
2025-11-10	44.0200	44.0200	44.0200	44.0200	-0.181%	1,692	+46.547%
2025-11-07	44.1400	44.1400	44.1000	44.1000	-0.586%	2,688	+46.281%
2025-11-06	44.0050	44.3600	43.6900	44.3600	-0.359%	2,322	+45.424%
2025-11-05	44.5200	44.5200	44.5200	44.5200	+4.238%	2,693	+44.901%
2025-11-04	42.9400	43.1400	42.7100	42.7100	-0.489%	3,109	+51.042%
2025-11-03	44.0000	44.0000	42.9200	42.9200	-0.302%	4,278	+50.303%
2025-10-31	42.4100	43.0500	42.4100	43.0500	+2.184%	2,247	+49.849%
2025-10-30	42.0001	42.9887	42.0001	42.1300	-0.284%	2,221	+53.121%
2025-10-29	42.2600	42.4975	42.0993	42.2500	-0.588%	4,841	+52.686%
2025-10-28	42.0000	42.5000	41.6301	42.5000	+1.070%	4,466	+51.788%
2025-10-27	42.0600	42.0600	42.0500	42.0500	-2.027%	1,910	+53.413%
2025-10-24	43.0900	43.0900	42.0000	42.9200	+0.374%	6,390	+50.303%
2025-10-23	43.7427	43.7427	42.7600	42.7600	+1.495%	2,821	+50.865%
2025-10-22	41.2150	42.1300	41.2150	42.1300	+3.387%	2,865	+53.121%
2025-10-21	42.1647	42.1647	40.7500	40.7500	-0.996%	5,751	+58.307%
2025-10-20	40.4200	41.1600	40.0200	41.1600	+2.900%	5,358	+56.730%
2025-10-17	38.6500	40.5300	37.8200	40.0000	+2.854%	6,004	+61.275%
2025-10-16	40.6950	40.6950	38.8900	38.8900	-3.880%	2,266	+65.878%
2025-10-15	41.9824	41.9824	40.4600	40.4600	-4.508%	1,924	+59.441%
2025-10-14	37.6400	44.5800	37.6400	42.3700	0.000%	4,060	+52.254%
2025-10-13	43.1100	43.1100	41.9400	42.3700	-0.094%	3,513	+52.254%
2025-10-10	43.5700	44.2000	42.4100	42.4100	-3.063%	3,809	+52.110%
2025-10-09	44.9550	45.0626	43.7500	43.7500	-2.972%	3,657	+47.451%
2025-10-08	45.2000	45.8600	45.0900	45.0900	-1.443%	2,701	+43.069%
2025-10-07	45.7500	45.7500	45.7500	45.7500	-1.294%	2,168	+41.005%
2025-10-06	46.9500	46.9500	46.3500	46.3500	-0.515%	3,139	+39.180%
2025-10-03	48.2500	48.2500	46.5900	46.5900	-0.064%	7,605	+38.463%
2025-10-02	47.1900	47.1900	46.6200	46.6200	-2.652%	2,899	+38.374%
2025-10-01	46.0500	47.8900	45.9700	47.8900	+4.563%	3,062	+34.705%
2025-09-30	45.7000	46.5250	45.3000	45.8000	+1.148%	4,288	+40.852%
2025-09-29	46.0000	46.0200	45.2800	45.2800	-1.480%	4,326	+42.469%
2025-09-26	45.2300	45.9600	45.2300	45.9600	+1.794%	3,306	+40.361%
2025-09-25	44.4550	45.6200	44.2000	45.1500	-0.529%	3,879	+42.879%
2025-09-24	45.0100	45.3900	45.0100	45.3900	+2.253%	3,332	+42.124%
2025-09-23	44.3900	44.3900	44.3900	44.3900	-1.552%	3,067	+45.326%
2025-09-22	45.0300	45.1300	45.0300	45.0900	-1.978%	3,291	+43.069%
2025-09-19	45.2600	46.0000	43.9550	46.0000	+1.500%	30,396	+40.239%
2025-09-18	44.2000	45.3200	43.9400	45.3200	+2.326%	5,743	+42.343%
2025-09-17	44.2716	45.1500	44.2716	44.2900	-0.962%	5,941	+45.654%
2025-09-16	44.4300	44.7200	44.1200	44.7200	+1.590%	3,251	+44.253%
2025-09-15	43.6500	44.1000	43.6500	44.0200	+1.312%	2,814	+46.547%
2025-09-12	43.4500	43.4500	43.4500	43.4500	-0.912%	3,215	+48.470%
2025-09-11	42.7700	44.0375	42.7700	43.8500	+1.270%	3,041	+47.115%
2025-09-10	43.1001	43.3050	43.1001	43.3000	+0.324%	3,210	+48.984%
2025-09-09	42.8000	43.1600	42.8000	43.1600	-0.369%	1,957	+49.467%
2025-09-08	43.3400	43.3400	43.3200	43.3200	0.000%	2,276	+48.915%
2025-09-05	44.0000	44.0000	43.3200	43.3200	-0.345%	3,676	+48.915%
2025-09-04	42.0500	43.4700	42.0500	43.4700	+4.621%	2,584	+48.401%
2025-09-03	41.5200	41.7500	41.5200	41.5500	+0.024%	2,388	+55.259%
2025-09-02	41.8932	41.9380	41.5400	41.5400	+1.071%	3,083	+55.296%
2025-08-29	39.9700	42.1300	39.9700	41.1000	+2.930%	6,233	+56.959%
2025-08-28	40.7600	40.8400	39.9300	39.9300	-2.372%	3,274	+61.558%
2025-08-27	40.9800	41.6300	40.9000	40.9000	-0.195%	4,690	+57.726%
2025-08-26	39.1950	40.9800	38.8750	40.9800	+7.785%	3,317	+57.418%
2025-08-25	38.3850	38.6700	37.4750	38.0200	-2.463%	4,299	+69.674%
2025-08-22	36.7908	39.0500	36.7908	38.9800	+8.308%	11,000	+65.495%
2025-08-21	36.1394	36.1394	35.9800	35.9900	-0.028%	4,423	+79.244%
2025-08-20	36.0001	36.4900	36.0000	36.0000	-1.370%	5,588	+79.194%
2025-08-19	37.0000	37.0000	36.5000	36.5000	-0.950%	2,442	+76.740%
2025-08-18	36.6300	37.1000	36.4100	36.8500	-0.405%	3,509	+75.061%
2025-08-15	38.2500	38.2500	36.2400	37.0000	-1.017%	6,099	+74.351%
2025-08-14	37.7300	37.8850	37.0950	37.3800	-2.377%	5,147	+72.579%
2025-08-13	37.0050	38.2900	37.0050	38.2900	+1.029%	11,550	+68.477%
2025-08-12	37.1200	37.9000	37.1200	37.9000	+5.424%	3,977	+70.211%
2025-08-11	33.8800	35.9500	33.8800	35.9500	+0.898%	4,537	+79.444%
2025-08-08	36.0500	36.0500	35.6300	35.6300	+0.366%	3,057	+81.055%
2025-08-07	33.7317	35.5000	33.7317	35.5000	-1.389%	3,434	+81.718%
2025-08-06	37.7000	37.7000	36.0000	36.0000	-1.774%	5,763	+79.194%
2025-08-05	35.5000	36.7700	35.0000	36.6500	+3.123%	9,120	+76.016%
2025-08-04	34.5000	35.5400	34.5000	35.5400	+1.254%	6,543	+81.514%
2025-08-01	34.0500	35.1000	34.0500	35.1000	-1.182%	5,899	+83.789%
2025-07-31	35.6200	35.9300	35.5000	35.5200	-5.255%	5,355	+81.616%
2025-07-30	38.0500	38.3300	37.4900	37.4900	-2.013%	6,284	+72.073%
2025-07-29	37.7800	38.2600	37.7800	38.2600	+1.999%	2,547	+68.610%
2025-07-28	38.3500	38.3500	36.4200	37.5100	-0.715%	3,776	+71.981%
2025-07-25	36.9600	37.7800	36.5400	37.7800	+0.989%	5,045	+70.752%
2025-07-24	37.5900	38.0800	37.4050	37.4100	-4.151%	4,039	+72.441%
2025-07-23	39.4950	39.4951	37.9500	39.0300	+0.489%	6,054	+65.283%
2025-07-22	38.8900	39.5900	38.8400	38.8400	-1.621%	7,475	+66.092%
2025-07-21	38.5200	39.4800	38.5200	39.4800	+1.205%	3,555	+63.399%
2025-07-18	40.7500	40.7500	38.8000	39.0100	-2.767%	6,433	+65.368%
2025-07-17	39.4150	40.4000	39.0100	40.1200	+0.753%	5,860	+60.793%
2025-07-16	39.0000	40.0050	39.0000	39.8200	+1.426%	6,537	+62.004%
2025-07-15	40.9900	41.1050	39.2600	39.2600	-6.412%	8,658	+64.315%
2025-07-14	42.9800	44.4800	38.6800	41.9500	-3.386%	8,543	+53.778%
2025-07-11	44.1000	44.1000	43.0650	43.4200	-0.800%	3,817	+48.572%
2025-07-10	43.1100	44.8000	43.1100	43.7700	+0.183%	13,198	+47.384%
2025-07-09	43.2000	43.9700	43.1000	43.6900	+1.369%	10,293	+47.654%
2025-07-08	43.5000	43.6100	42.7000	43.1000	-0.347%	31,773	+49.675%
2025-07-07	43.3800	44.2250	42.9900	43.2500	-0.984%	9,927	+49.156%
2025-07-03	42.5100	44.1700	42.5100	43.6800	+2.752%	7,741	+47.688%
2025-07-02	43.4800	43.4800	42.1700	42.5100	-2.856%	13,530	+51.753%
2025-07-01	42.0000	44.4400	41.6000	43.7600	+5.982%	12,245	+47.418%
2025-06-30	41.0000	42.8900	40.2100	41.2900	-0.242%	34,080	+56.236%
2025-06-27	39.7300	42.7100	39.6000	41.3900	+4.520%	402,876	+55.859%
2025-06-26	41.7100	41.7100	38.5100	39.6000	-5.025%	26,944	+62.904%
2025-06-25	43.0900	43.0900	41.6300	41.6950	-3.237%	8,391	+54.719%
2025-06-24	42.2500	43.0900	41.8500	43.0900	+1.771%	8,628	+49.710%
2025-06-23	43.1800	43.9300	42.0550	42.3400	-3.718%	13,501	+52.362%
2025-06-20	44.0524	45.0000	43.4772	43.9750	+1.232%	6,862	+46.697%
2025-06-18	43.6800	43.9400	43.3850	43.4400	-0.138%	5,734	+48.504%
2025-06-17	44.4500	44.6600	43.5000	43.5000	-3.333%	4,953	+48.299%
2025-06-16	46.1700	46.8000	45.0000	45.0000	-1.337%	6,412	+43.356%
2025-06-13	46.9600	47.4500	45.3950	45.6100	-1.766%	5,634	+41.438%
2025-06-12	45.9200	47.5500	45.9200	46.4300	+3.132%	6,076	+38.940%
2025-06-11	43.5444	45.4800	43.5444	45.0200	+0.022%	5,751	+43.292%
2025-06-10	43.6012	45.5400	43.6012	45.0100	+1.305%	5,140	+43.324%
2025-06-09	44.3600	44.4900	42.3500	44.4300	-0.737%	4,186	+45.195%
2025-06-06	44.1600	45.8900	42.2850	44.7600	+1.336%	5,882	+44.124%
2025-06-05	45.4800	45.4800	44.0700	44.1700	-1.560%	6,174	+46.049%
2025-06-04	45.9000	46.0100	43.4100	44.8700	-4.021%	9,765	+43.771%
2025-06-03	47.2500	47.4800	45.0900	46.7500	-1.878%	6,469	+37.989%
2025-06-02	49.0000	49.4450	47.6450	47.6450	-3.042%	9,020	+35.397%
2025-05-30	49.6000	49.7000	49.1400	49.1400	-2.364%	3,822	+31.278%
2025-05-29	48.5000	50.5000	48.5000	50.3300	+3.030%	4,353	+28.174%
2025-05-28	48.7000	48.8800	48.5850	48.8500	-0.306%	6,466	+32.057%
2025-05-27	49.5900	49.5900	48.5200	49.0000	+0.616%	8,406	+31.653%
2025-05-23	49.1000	49.7369	48.5400	48.7000	-1.517%	5,681	+32.464%
2025-05-22	49.7000	50.7500	49.0100	49.4500	+0.061%	18,824	+30.455%
2025-05-21	49.9000	49.9900	49.1900	49.4200	+0.162%	6,544	+30.534%
2025-05-20	47.7700	49.7500	47.7700	49.3400	+2.450%	15,369	+30.746%
2025-05-19	47.7900	48.1700	47.7900	48.1600	+1.432%	6,246	+33.949%
2025-05-16	47.4200	48.6350	47.4000	47.4800	-0.252%	11,999	+35.868%
2025-05-15	48.4800	48.6150	47.2200	47.6000	-0.105%	11,165	+35.525%
2025-05-14	48.2800	48.6900	47.5550	47.6500	-0.997%	9,563	+35.383%
2025-05-13	48.1450	48.8644	47.9600	48.1300	+0.944%	7,878	+34.033%
2025-05-12	48.1000	48.2500	47.3500	47.6800	+0.442%	5,897	+35.298%
2025-05-09	48.0000	48.9100	47.4700	47.4700	-2.265%	7,529	+35.896%
2025-05-08	45.9400	49.9995	45.2000	48.5700	+5.587%	13,878	+32.819%
2025-05-07	49.5500	49.5500	45.6750	46.0000	-7.164%	12,825	+40.239%
2025-05-06	51.6700	52.0000	48.1600	49.5500	-4.103%	15,433	+30.192%
2025-05-05	50.4500	53.8500	50.4500	51.6700	+2.357%	23,187	+24.850%
2025-05-02	47.9200	50.5750	47.9200	50.4800	+5.035%	16,763	+27.793%
2025-05-01	44.3600	48.0700	43.0000	48.0600	+6.540%	18,652	+34.228%
2025-04-30	48.1100	48.1100	45.1100	45.1100	-6.119%	15,204	+43.006%
2025-04-29	49.5000	49.5000	47.9350	48.0500	-3.232%	9,609	+34.256%
2025-04-28	48.9800	50.8600	48.7900	49.6550	+1.773%	21,763	+29.916%
2025-04-25	48.5700	49.0000	47.6300	48.7900	+0.847%	17,468	+32.220%
2025-04-24	44.4400	49.1100	44.4400	48.3800	+7.991%	29,909	+33.340%
2025-04-23	42.0100	44.8000	42.0100	44.8000	+8.317%	17,783	+43.996%
2025-04-22	40.9800	41.5000	40.9800	41.3600	+1.872%	13,520	+55.972%
2025-04-21	40.6500	40.8250	40.6000	40.6000	-0.025%	5,190	+58.892%
2025-04-17	40.5650	40.7500	40.4900	40.6100	+0.919%	10,810	+58.852%
2025-04-16	40.0000	40.4250	40.0000	40.2400	+0.751%	12,473	+60.313%
2025-04-15	39.7900	40.0000	39.7900	39.9400	+0.529%	10,405	+61.517%
2025-04-14	38.1100	39.7900	38.1100	39.7300	-0.025%	10,445	+62.371%
2025-04-11	39.1350	39.9000	39.1350	39.7400	-0.176%	7,387	+62.330%
2025-04-10	40.0100	40.1300	39.7600	39.8100	-0.251%	10,590	+62.045%
2025-04-09	38.4000	40.1800	38.4000	39.9100	+3.770%	21,721	+61.639%
2025-04-08	38.0000	38.7250	38.0000	38.4600	+0.339%	7,521	+67.733%
2025-04-07	37.6300	38.3800	37.5300	38.3300	+0.736%	7,993	+68.302%
2025-04-04	38.0000	38.4400	37.7500	38.0500	+0.264%	9,308	+69.540%
2025-04-03	38.0645	38.1400	37.6400	37.9500	-0.784%	9,874	+69.987%
2025-04-02	38.3000	38.8900	37.8950	38.2500	+0.105%	5,284	+68.654%
2025-04-01	38.2500	38.3800	38.2000	38.2100	+0.157%	2,534	+68.830%
2025-03-31	38.4060	38.4371	38.0500	38.1500	-0.131%	3,176	+69.096%
2025-03-28	38.5500	38.5500	38.0200	38.2000	+0.262%	3,289	+68.874%
2025-03-27	38.0300	38.9286	38.0000	38.1000	+0.607%	2,668	+69.318%
2025-03-26	37.9300	37.9300	37.7000	37.8700	+0.451%	1,577	+70.346%
2025-03-25	38.1750	38.3500	37.7000	37.7000	-0.998%	3,428	+71.114%
2025-03-24	38.0000	38.9400	38.0000	38.0802	+0.106%	1,327	+69.406%
2025-03-21	38.0000	38.1900	38.0000	38.0400	-0.079%	5,225	+69.585%
2025-03-20	38.1000	38.1100	38.0600	38.0700	+0.026%	2,680	+69.451%
2025-03-19	37.8000	38.7000	37.7501	38.0600	+0.422%	6,847	+69.496%
2025-03-18	38.1500	38.1500	37.8200	37.9000	-0.811%	4,511	+70.211%
2025-03-17	38.0820	38.2550	37.5000	38.2100	+0.420%	7,689	+68.830%
2025-03-14	38.0700	38.2250	38.0401	38.0500	-0.053%	3,753	+69.540%
2025-03-13	37.8900	38.2600	36.5900	38.0700	+0.369%	8,418	+69.451%
2025-03-12	37.9000	38.0000	37.6000	37.9300	+0.079%	7,253	+70.076%
2025-03-11	38.0000	38.0500	37.1000	37.9000	-0.263%	4,192	+70.211%
2025-03-10	38.0000	38.4000	38.0000	38.0000	-1.196%	2,289	+69.763%
2025-03-07	38.6500	39.0000	37.1500	38.4600	-0.233%	5,288	+67.733%
2025-03-06	38.5000	39.3950	37.4700	38.5500	-0.593%	10,077	+67.341%
2025-03-05	37.7500	38.7800	37.7500	38.7800	+4.052%	5,451	+66.349%
2025-03-04	37.1167	37.4300	37.0000	37.2700	-0.348%	5,199	+73.088%
2025-03-03	36.6150	37.4000	36.6000	37.4000	+0.945%	4,059	+72.487%
2025-02-28	37.2400	37.2400	36.5000	37.0500	+0.789%	2,517	+74.116%
2025-02-27	36.4000	37.3000	36.3500	36.7600	+3.258%	2,119	+75.490%
2025-02-26	35.6000	35.8500	35.5000	35.6000	+0.084%	1,795	+81.208%
2025-02-25	35.8000	35.8400	35.2400	35.5700	+2.803%	2,006	+81.361%

document.getElementById("dLqJ54").onerror = function(){this.style.display='none';}; .dark-mode .PvqJdb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PvqJdb{ color: #333333; background-color: white; border: 2px solid #333333; }FCAPFirst Capital Incstock NASDAQ

FCAP
First Capital Inc
stock NASDAQ