First Capital Inc (FCAP) Historical Stock Data
32.78 ↑0.31 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCAP is up 0.06% a day on average. There have been 17 days where First Capital Inc closed green and 13 days where FCAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 32.72 | 32.78 | ↑$0.06 (0.18%) | 32.53 | 32.78 | 0.98K |
| 2024-11-21 | 32.93 | 32.47 | ↓$0.45 (-1.38%) | 32.47 | 32.93 | 790 |
| 2024-11-20 | 33.29 | 33.29 | ↑$0.00 (0.00%) | 33.29 | 33.29 | 575 |
| 2024-11-19 | 33.20 | 33.29 | ↑$0.09 (0.27%) | 33.07 | 33.30 | 0.99K |
| 2024-11-18 | 33.63 | 33.00 | ↓$0.63 (-1.87%) | 33.00 | 33.63 | 719 |
| 2024-11-15 | 34.10 | 34.10 | ↑$0.00 (0.00%) | 34.10 | 34.10 | 467 |
| 2024-11-14 | 34.10 | 34.00 | ↓$0.10 (-0.29%) | 34.00 | 34.10 | 0.90K |
| 2024-11-13 | 34.50 | 34.50 | ↑$0.00 (0.00%) | 34.50 | 34.50 | 394 |
| 2024-11-12 | 34.80 | 34.80 | ↑$0.00 (0.00%) | 34.80 | 34.80 | 402 |
| 2024-11-11 | 35.11 | 35.00 | ↓$0.11 (-0.32%) | 35.00 | 35.11 | 0.98K |
| 2024-11-08 | 34.42 | 34.97 | ↑$0.55 (1.60%) | 34.42 | 34.97 | 676 |
| 2024-11-07 | 34.80 | 34.30 | ↓$0.50 (-1.44%) | 34.02 | 34.80 | 2.62K |
| 2024-11-06 | 35.50 | 35.27 | ↓$0.23 (-0.65%) | 35.27 | 35.55 | 2.10K |
| 2024-11-05 | 35.31 | 34.91 | ↓$0.40 (-1.13%) | 34.75 | 35.31 | 2.61K |
| 2024-11-04 | 35.65 | 35.30 | ↓$0.35 (-0.98%) | 35.30 | 36.82 | 3.90K |
| 2024-11-01 | 35.98 | 36.37 | ↑$0.39 (1.07%) | 34.04 | 37.50 | 3.73K |
| 2024-10-31 | 36.35 | 36.35 | ↑$0.00 (0.00%) | 36.35 | 36.35 | 634 |
| 2024-10-30 | 35.57 | 36.75 | ↑$1.18 (3.32%) | 34.58 | 37.03 | 4.37K |
| 2024-10-29 | 35.00 | 35.70 | ↑$0.70 (2.00%) | 34.43 | 36.41 | 5.81K |
| 2024-10-28 | 33.82 | 35.96 | ↑$2.14 (6.33%) | 33.80 | 36.13 | 5.07K |
| 2024-10-25 | 33.35 | 33.83 | ↑$0.48 (1.44%) | 33.35 | 35.05 | 2.90K |
| 2024-10-24 | 34.00 | 33.91 | ↓$0.09 (-0.26%) | 33.91 | 34.00 | 0.99K |
| 2024-10-23 | 34.00 | 33.25 | ↓$0.75 (-2.21%) | 33.25 | 34.00 | 1.24K |
| 2024-10-22 | 34.91 | 34.78 | ↓$0.13 (-0.37%) | 34.78 | 34.91 | 1.21K |
| 2024-10-21 | 35.00 | 34.85 | ↓$0.15 (-0.43%) | 34.85 | 35.07 | 2.50K |
| 2024-10-18 | 35.50 | 35.50 | ↑$0.00 (0.00%) | 35.50 | 35.91 | 644 |
| 2024-10-17 | 35.50 | 35.50 | ↑$0.00 (0.00%) | 35.50 | 35.50 | 241 |
| 2024-10-16 | 35.50 | 35.50 | ↑$0.00 (0.00%) | 35.40 | 35.59 | 2.01K |
| 2024-10-15 | 36.14 | 35.00 | ↓$1.14 (-3.15%) | 35.00 | 36.14 | 3.11K |
| 2024-10-14 | 35.63 | 35.63 | ↑$0.00 (0.00%) | 35.63 | 35.63 | 452 |
Create an account or log in to view more rows.
$FCAP Free money indeed??
$FCAP let’s go down baby 😉
$FCAP hope everyone has a good weekend
$FCAP This may be your last opportunity to buy on the cheap??
$FCAP 50% chance this will go up or down. I am a professional guys.
$FCAP this market love evrry dips let’s see
$FCAP steady steady n hold
$FCAP my hands are made out of diamonds
$FCAP Waiting waiting waiting — you know for what !!! Announcement!!!
$FCAP Starting a small position