ASX:FCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.86	10.86	10.86	10.86	10.86	-0.18%	16
Mar 5, 2026	10.86	10.88	10.86	10.88	10.88	0.28%	157
Mar 4, 2026	10.84	10.89	10.84	10.85	10.85	-0.64%	12,158
Mar 3, 2026	10.97	10.99	10.92	10.92	10.92	-0.36%	333
Mar 2, 2026	11.06	11.07	10.96	10.96	10.96	-0.90%	1,349
Feb 27, 2026	11.10	11.10	11.06	11.06	11.06	0.73%	627
Feb 26, 2026	11.01	11.01	10.97	10.98	10.98	-0.09%	1,900
Feb 25, 2026	11.10	11.10	10.99	10.99	10.99	0.55%	6,251
Feb 24, 2026	11.00	11.00	10.93	10.93	10.93	-0.73%	8,664
Feb 23, 2026	11.04	11.04	11.01	11.01	11.01	-0.27%	306
Feb 20, 2026	11.07	11.07	11.04	11.04	11.04	0.23%	2
Feb 19, 2026	11.02	11.02	11.02	11.02	11.02	1.24%	10
Feb 18, 2026	10.90	10.90	10.88	10.88	10.88	0.37%	4,522
Feb 17, 2026	10.87	10.87	10.84	10.84	10.84	-0.18%	1,253
Feb 16, 2026	10.91	10.91	10.86	10.86	10.86	1.02%	18
Feb 13, 2026	10.90	10.90	10.75	10.75	10.75	-2.45%	289
Feb 12, 2026	11.17	11.17	10.99	11.02	11.02	-1.61%	175
Feb 11, 2026	11.17	11.21	11.17	11.20	11.20	-0.44%	29
Feb 9, 2026	11.25	11.26	11.25	11.25	11.25	2.27%	18
Feb 6, 2026	11.05	11.05	11.00	11.00	11.00	-0.90%	102
Feb 4, 2026	11.13	11.13	11.09	11.10	11.10	-1.68%	513
Feb 3, 2026	11.39	11.42	11.29	11.29	11.29	1.07%	21,231
Feb 2, 2026	11.24	11.26	11.15	11.17	11.17	-1.67%	976
Jan 30, 2026	11.38	11.39	11.35	11.36	11.36	-0.61%	1,167
Jan 29, 2026	11.56	11.56	11.42	11.43	11.43	-1.30%	1,837
Jan 28, 2026	11.55	11.59	11.55	11.58	11.58	-0.17%	7
Jan 27, 2026	11.61	11.61	11.60	11.60	11.60	-1.11%	39
Jan 23, 2026	11.74	11.75	11.73	11.73	11.73	-0.51%	105
Jan 22, 2026	11.84	11.85	11.79	11.79	11.79	0.43%	12
Jan 21, 2026	11.76	11.76	11.69	11.74	11.74	-1.76%	5,583
Jan 19, 2026	12.00	12.00	11.95	11.95	11.95	-0.67%	7,381
Jan 16, 2026	11.99	12.06	11.99	12.03	12.03	0.25%	1,309
Jan 15, 2026	12.01	12.01	12.00	12.00	12.00	-0.17%	30
Jan 14, 2026	12.08	12.08	12.02	12.02	12.02	0.08%	2
Jan 13, 2026	12.01	12.01	12.01	12.01	12.01	0.67%	100
Jan 12, 2026	12.02	12.02	11.93	11.93	11.93	0.34%	2,344
Jan 9, 2026	11.85	11.89	11.85	11.89	11.89	0.76%	18
Jan 8, 2026	11.80	11.80	11.80	11.80	11.80	-	130
Jan 7, 2026	11.83	11.86	11.80	11.80	11.80	0.17%	456
Jan 6, 2026	11.78	11.78	11.78	11.78	11.78	0.86%	424
Jan 5, 2026	11.70	11.70	11.66	11.68	11.68	0.69%	242
Jan 2, 2026	11.65	11.65	11.60	11.60	11.60	-0.60%	135
Dec 31, 2025	11.68	11.70	11.67	11.67	11.67	-0.68%	2,451
Dec 29, 2025	11.77	11.77	11.73	11.75	11.75	0.34%	26
Dec 24, 2025	11.77	11.77	11.71	11.71	11.71	-1.22%	2
Dec 23, 2025	11.86	11.86	11.86	11.86	11.86	0.04%	622
Dec 22, 2025	11.90	11.90	11.83	11.85	11.85	1.46%	2,522
Dec 18, 2025	11.72	11.72	11.68	11.68	11.68	-0.68%	52
Dec 17, 2025	11.74	11.76	11.74	11.76	11.76	0.34%	7
Dec 16, 2025	11.75	11.75	11.72	11.72	11.72	-0.17%	330
Dec 15, 2025	11.74	11.78	11.74	11.74	11.74	-0.51%	133
Dec 12, 2025	11.77	11.82	11.77	11.80	11.80	0.25%	151
Dec 11, 2025	11.76	11.77	11.76	11.77	11.77	0.86%	389
Dec 10, 2025	11.67	11.72	11.67	11.67	11.67	-0.43%	4,284
Dec 9, 2025	11.79	11.79	11.72	11.72	11.72	-0.59%	4,071
Dec 8, 2025	11.80	11.80	11.70	11.79	11.79	0.17%	870
Dec 5, 2025	11.80	11.80	11.77	11.77	11.77	0.09%	128
Dec 4, 2025	11.79	11.80	11.76	11.76	11.76	-	2,772
Dec 3, 2025	11.75	11.78	11.71	11.76	11.76	-0.34%	7,633
Dec 2, 2025	11.80	11.81	11.79	11.80	11.80	-0.08%	5,559
Dec 1, 2025	11.85	11.85	11.79	11.81	11.81	-0.42%	848
Nov 28, 2025	11.90	11.90	11.81	11.86	11.86	-0.25%	1,995
Nov 27, 2025	11.91	11.91	11.89	11.89	11.89	-0.08%	848
Nov 26, 2025	11.91	11.91	11.83	11.90	11.90	1.10%	1,448
Nov 25, 2025	11.77	11.77	11.77	11.77	11.77	0.26%	2
Nov 24, 2025	11.58	11.76	11.58	11.74	11.74	1.56%	621
Nov 21, 2025	11.56	11.57	11.56	11.56	11.56	-0.77%	11,540
Nov 20, 2025	11.69	11.69	11.65	11.65	11.65	0.43%	10,004
Nov 19, 2025	11.58	11.61	11.58	11.60	11.60	-0.51%	491
Nov 18, 2025	11.70	11.70	11.65	11.66	11.66	-1.44%	4,070
Nov 17, 2025	11.80	11.84	11.77	11.83	11.83	-0.08%	4,609
Nov 14, 2025	11.95	11.95	11.83	11.84	11.84	-0.92%	1,794
Nov 12, 2025	12.09	12.09	11.93	11.95	11.95	0.17%	21,101
Nov 11, 2025	11.98	11.98	11.93	11.93	11.93	0.25%	635
Nov 10, 2025	11.90	11.91	11.90	11.90	11.90	0.68%	15,768
Nov 7, 2025	11.83	11.84	11.82	11.82	11.82	-0.08%	2,922
Nov 6, 2025	11.78	11.86	11.78	11.83	11.83	0.17%	30,815
Nov 5, 2025	11.81	11.81	11.81	11.81	11.81	0.08%	6
Nov 4, 2025	11.86	11.86	11.80	11.80	11.80	-0.38%	131
Nov 3, 2025	11.86	11.88	11.85	11.85	11.85	0.04%	2,895
Oct 31, 2025	11.85	11.86	11.84	11.84	11.84	0.17%	169
Oct 30, 2025	11.82	11.82	11.79	11.82	11.82	-0.25%	23,057
Oct 29, 2025	11.95	11.95	11.82	11.85	11.85	-2.23%	1,441
Oct 28, 2025	11.99	12.12	11.98	12.12	12.12	0.75%	20,131
Oct 27, 2025	12.07	12.07	12.03	12.03	12.03	0.67%	1,369
Oct 24, 2025	11.90	11.95	11.90	11.95	11.95	0.84%	20,782
Oct 23, 2025	11.86	11.86	11.85	11.85	11.85	-0.25%	2,289
Oct 22, 2025	11.85	11.89	11.78	11.88	11.88	0.59%	8,252
Oct 21, 2025	11.81	11.82	11.79	11.81	11.81	0.34%	191
Oct 20, 2025	11.81	11.81	11.77	11.77	11.77	-0.34%	22,776
Oct 17, 2025	11.81	11.81	11.81	11.81	11.81	-0.59%	42
Oct 16, 2025	11.83	11.88	11.83	11.88	11.88	0.85%	1,238
Oct 15, 2025	11.75	11.84	11.75	11.78	11.78	0.26%	2,639
Oct 14, 2025	11.75	11.75	11.75	11.75	11.75	0.17%	45
Oct 13, 2025	11.68	11.73	11.67	11.73	11.73	0.09%	8,043
Oct 10, 2025	11.75	11.75	11.72	11.72	11.72	-0.51%	20,050
Oct 9, 2025	11.82	11.82	11.78	11.78	11.78	-0.51%	2,192
Oct 8, 2025	11.79	11.84	11.79	11.84	11.84	0.59%	3,019
Oct 7, 2025	11.91	11.91	11.72	11.77	11.77	-1.18%	2,264
Oct 6, 2025	11.93	11.93	11.90	11.91	11.91	-0.08%	197