First Capital Inc (FCAP) Historical Stock Data
47.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCAP is up 0.98% a day on average. There have been 18 days where First Capital Inc closed green and 12 days where FCAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 48.28 | 47.65 | ↓$0.63 (-1.30%) | 47.56 | 48.69 | 9.56K |
| 2025-05-13 | 48.15 | 48.13 | ↓$0.02 (-0.03%) | 47.96 | 48.86 | 7.88K |
| 2025-05-12 | 48.10 | 47.68 | ↓$0.42 (-0.87%) | 47.35 | 48.25 | 5.90K |
| 2025-05-09 | 48.00 | 47.47 | ↓$0.53 (-1.10%) | 47.47 | 48.91 | 7.53K |
| 2025-05-08 | 45.94 | 48.57 | ↑$2.63 (5.72%) | 45.20 | 50.00 | 13.88K |
| 2025-05-07 | 49.55 | 46.00 | ↓$3.55 (-7.16%) | 45.68 | 49.55 | 12.83K |
| 2025-05-06 | 51.67 | 49.55 | ↓$2.12 (-4.10%) | 48.16 | 52.00 | 15.43K |
| 2025-05-05 | 50.45 | 51.67 | ↑$1.22 (2.42%) | 50.45 | 53.85 | 23.14K |
| 2025-05-02 | 47.92 | 50.48 | ↑$2.56 (5.34%) | 47.92 | 50.58 | 16.76K |
| 2025-05-01 | 44.36 | 48.06 | ↑$3.70 (8.34%) | 43.00 | 48.07 | 18.65K |
| 2025-04-30 | 48.11 | 45.11 | ↓$3.00 (-6.24%) | 45.11 | 48.11 | 15.20K |
| 2025-04-29 | 49.50 | 48.05 | ↓$1.45 (-2.93%) | 47.94 | 49.50 | 9.61K |
| 2025-04-28 | 48.98 | 49.66 | ↑$0.68 (1.38%) | 48.79 | 50.86 | 21.76K |
| 2025-04-25 | 48.57 | 48.79 | ↑$0.22 (0.45%) | 47.63 | 49.00 | 17.47K |
| 2025-04-24 | 44.44 | 48.38 | ↑$3.94 (8.87%) | 44.44 | 49.11 | 29.89K |
| 2025-04-23 | 42.01 | 44.80 | ↑$2.79 (6.64%) | 42.01 | 44.80 | 17.78K |
| 2025-04-22 | 40.98 | 41.36 | ↑$0.38 (0.93%) | 40.98 | 41.50 | 13.52K |
| 2025-04-21 | 40.65 | 40.60 | ↓$0.05 (-0.12%) | 40.60 | 40.83 | 5.19K |
| 2025-04-17 | 40.57 | 40.61 | ↑$0.05 (0.11%) | 40.49 | 40.75 | 10.81K |
| 2025-04-16 | 40.00 | 40.24 | ↑$0.24 (0.60%) | 40.00 | 40.43 | 12.47K |
| 2025-04-15 | 39.79 | 39.94 | ↑$0.15 (0.38%) | 39.79 | 40.00 | 10.41K |
| 2025-04-14 | 38.11 | 39.73 | ↑$1.62 (4.25%) | 38.11 | 39.79 | 10.45K |
| 2025-04-11 | 39.14 | 39.74 | ↑$0.61 (1.55%) | 39.14 | 39.90 | 7.39K |
| 2025-04-10 | 40.01 | 39.81 | ↓$0.20 (-0.50%) | 39.76 | 40.13 | 10.59K |
| 2025-04-09 | 38.40 | 39.91 | ↑$1.51 (3.93%) | 38.40 | 40.18 | 21.72K |
| 2025-04-08 | 38.00 | 38.46 | ↑$0.46 (1.21%) | 38.00 | 38.73 | 7.52K |
| 2025-04-07 | 37.63 | 38.33 | ↑$0.70 (1.86%) | 37.53 | 38.38 | 7.99K |
| 2025-04-04 | 38.00 | 38.05 | ↑$0.05 (0.13%) | 37.75 | 38.44 | 9.31K |
| 2025-04-03 | 38.06 | 37.95 | ↓$0.11 (-0.30%) | 37.64 | 38.14 | 9.87K |
| 2025-04-02 | 38.30 | 38.25 | ↓$0.05 (-0.13%) | 37.90 | 38.89 | 5.28K |
Create an account or log in to view more rows.
$FCAP The best investment you can make is an investment in yourself or another person
$FCAP wtf?
$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