First Capital Inc (FCAP) Historical Stock Data
32.78 ↑0.53 (1.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCAP is up 0.77% a day on average. There have been 21 days where First Capital Inc closed green and 9 days where FCAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 32.01 | 32.78 | ↑$0.77 (2.41%) | 32.01 | 32.78 | 1.50K |
| 2024-12-31 | 31.91 | 32.25 | ↑$0.34 (1.07%) | 31.91 | 32.86 | 1.78K |
| 2024-12-30 | 31.25 | 32.00 | ↑$0.75 (2.40%) | 30.94 | 32.48 | 5.58K |
| 2024-12-27 | 32.56 | 32.25 | ↓$0.31 (-0.95%) | 32.00 | 32.88 | 2.36K |
| 2024-12-26 | 31.52 | 32.49 | ↑$0.97 (3.08%) | 31.52 | 32.92 | 3.39K |
| 2024-12-24 | 31.50 | 31.97 | ↑$0.47 (1.49%) | 31.35 | 32.25 | 2.56K |
| 2024-12-23 | 29.70 | 31.53 | ↑$1.83 (6.15%) | 29.70 | 32.18 | 4.42K |
| 2024-12-20 | 29.99 | 29.97 | ↓$0.02 (-0.07%) | 29.97 | 30.55 | 6.84K |
| 2024-12-19 | 31.00 | 30.00 | ↓$1.00 (-3.23%) | 29.56 | 31.00 | 7.92K |
| 2024-12-18 | 29.29 | 30.00 | ↑$0.71 (2.42%) | 29.29 | 30.90 | 5.42K |
| 2024-12-17 | 29.01 | 29.92 | ↑$0.91 (3.14%) | 29.00 | 29.92 | 48.43K |
| 2024-12-16 | 29.50 | 29.50 | ↑$0.00 (0.00%) | 28.78 | 29.59 | 4.80K |
| 2024-12-13 | 29.00 | 29.25 | ↑$0.25 (0.86%) | 28.50 | 30.00 | 2.51K |
| 2024-12-12 | 30.34 | 30.70 | ↑$0.36 (1.19%) | 30.34 | 30.70 | 2.68K |
| 2024-12-11 | 30.81 | 30.80 | ↓$0.01 (-0.03%) | 30.50 | 30.81 | 3.25K |
| 2024-12-10 | 30.30 | 30.31 | ↑$0.01 (0.03%) | 30.30 | 30.31 | 873 |
| 2024-12-09 | 31.55 | 30.50 | ↓$1.05 (-3.33%) | 30.50 | 31.55 | 2.79K |
| 2024-12-06 | 31.26 | 31.30 | ↑$0.04 (0.13%) | 31.26 | 31.63 | 1.30K |
| 2024-12-05 | 31.50 | 31.25 | ↓$0.25 (-0.79%) | 31.25 | 31.50 | 585 |
| 2024-12-04 | 31.70 | 31.70 | ↑$0.00 (0.00%) | 31.70 | 31.70 | 319 |
| 2024-12-03 | 31.50 | 32.00 | ↑$0.50 (1.59%) | 31.50 | 32.04 | 1.35K |
| 2024-12-02 | 33.12 | 33.12 | ↑$0.00 (0.00%) | 33.12 | 33.12 | 295 |
| 2024-11-29 | 31.05 | 33.12 | ↑$2.07 (6.67%) | 31.05 | 33.12 | 614 |
| 2024-11-27 | 31.07 | 31.07 | ↑$0.00 (0.00%) | 31.07 | 31.07 | 561 |
| 2024-11-26 | 32.51 | 32.50 | ↓$0.01 (-0.03%) | 32.00 | 32.64 | 4.61K |
| 2024-11-25 | 32.75 | 32.65 | ↓$0.10 (-0.31%) | 32.65 | 33.05 | 1.51K |
| 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 |
Create an account or log in to view more rows.
$FCAP yeah we're going green today
$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!!!