First Capital, Inc. (FCAP)
NASDAQ: FCAP · Real-Time Price · USD
48.91
-1.70 (-3.36%)
At close: Mar 6, 2026, 4:00 PM EST
50.19
+1.28 (2.62%)
After-hours: Mar 6, 2026, 4:00 PM EST
First Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.70 | 50.70 | 50.50 | 50.61 | 50.61 | -4.51% | 5,273 |
| Mar 4, 2026 | 53.08 | 53.08 | 53.00 | 53.00 | 53.00 | 2.55% | 5,300 |
| Mar 3, 2026 | 50.86 | 52.68 | 50.86 | 51.68 | 51.68 | -0.35% | 5,602 |
| Mar 2, 2026 | 52.00 | 52.25 | 51.13 | 51.86 | 51.86 | 2.09% | 5,751 |
| Feb 27, 2026 | 53.20 | 53.20 | 50.80 | 50.80 | 50.80 | -4.82% | 6,365 |
| Feb 26, 2026 | 53.15 | 54.40 | 52.58 | 53.37 | 53.37 | 1.18% | 4,238 |
| Feb 25, 2026 | 50.99 | 52.75 | 50.99 | 52.75 | 52.75 | 3.70% | 4,248 |
| Feb 24, 2026 | 51.32 | 51.32 | 49.50 | 50.87 | 50.87 | 1.72% | 6,502 |
| Feb 23, 2026 | 52.51 | 52.51 | 50.01 | 50.01 | 50.01 | -6.66% | 5,026 |
| Feb 20, 2026 | 51.83 | 53.58 | 51.83 | 53.58 | 53.58 | 2.25% | 5,027 |
| Feb 19, 2026 | 51.77 | 52.69 | 51.77 | 52.40 | 52.40 | 0.08% | 3,458 |
| Feb 18, 2026 | 53.23 | 53.23 | 51.56 | 52.36 | 52.36 | -2.17% | 3,510 |
| Feb 17, 2026 | 52.00 | 53.82 | 51.37 | 53.52 | 53.52 | 2.49% | 6,987 |
| Feb 13, 2026 | 53.51 | 53.51 | 52.22 | 52.22 | 52.22 | -1.64% | 3,171 |
| Feb 12, 2026 | 53.89 | 53.89 | 51.65 | 53.09 | 53.09 | 0.61% | 2,417 |
| Feb 11, 2026 | 54.00 | 54.00 | 52.77 | 52.77 | 52.77 | -0.99% | 5,513 |
| Feb 10, 2026 | 51.50 | 55.45 | 51.50 | 53.30 | 53.30 | 1.91% | 8,530 |
| Feb 9, 2026 | 52.85 | 53.02 | 50.98 | 52.30 | 52.30 | -3.51% | 6,529 |
| Feb 6, 2026 | 57.60 | 57.60 | 53.66 | 54.20 | 54.20 | -5.24% | 13,677 |
| Feb 5, 2026 | 62.93 | 62.93 | 56.56 | 57.20 | 57.20 | -9.92% | 15,071 |
| Feb 4, 2026 | 62.91 | 63.70 | 61.80 | 63.50 | 63.50 | 3.32% | 9,852 |
| Feb 3, 2026 | 57.44 | 61.46 | 57.44 | 61.46 | 61.46 | 6.04% | 8,442 |
| Feb 2, 2026 | 59.00 | 59.84 | 57.81 | 57.96 | 57.96 | -1.63% | 12,608 |
| Jan 30, 2026 | 54.03 | 59.06 | 53.99 | 58.92 | 58.92 | 10.28% | 7,229 |
| Jan 29, 2026 | 49.70 | 53.43 | 49.67 | 53.43 | 53.43 | 6.88% | 5,681 |
| Jan 28, 2026 | 52.86 | 53.37 | 49.91 | 49.99 | 49.99 | -5.18% | 5,309 |
| Jan 27, 2026 | 52.13 | 52.72 | 52.13 | 52.72 | 52.72 | 1.46% | 1,849 |
| Jan 26, 2026 | 50.12 | 51.96 | 50.12 | 51.96 | 51.96 | 2.14% | 2,387 |
| Jan 23, 2026 | 52.27 | 52.27 | 50.87 | 50.87 | 50.87 | -2.57% | 1,926 |
| Jan 22, 2026 | 50.55 | 52.21 | 50.39 | 52.21 | 52.21 | 3.82% | 6,239 |
| Jan 21, 2026 | 49.47 | 50.29 | 49.36 | 50.29 | 50.29 | 3.24% | 6,066 |
| Jan 20, 2026 | 48.66 | 49.59 | 48.66 | 48.71 | 48.71 | -1.79% | 3,684 |
| Jan 16, 2026 | 50.33 | 51.40 | 49.57 | 49.60 | 49.60 | -2.27% | 9,084 |
| Jan 15, 2026 | 49.71 | 51.29 | 49.71 | 50.75 | 50.75 | 1.54% | 6,314 |
| Jan 14, 2026 | 47.56 | 50.00 | 47.56 | 49.98 | 49.98 | 6.23% | 7,798 |
| Jan 13, 2026 | 47.59 | 47.59 | 45.79 | 47.05 | 47.05 | -0.74% | 13,391 |
| Jan 12, 2026 | 50.79 | 50.79 | 47.40 | 47.40 | 47.40 | -7.98% | 8,089 |
| Jan 9, 2026 | 51.89 | 52.00 | 50.43 | 51.51 | 51.51 | -1.94% | 7,125 |
| Jan 8, 2026 | 53.05 | 54.26 | 51.93 | 52.53 | 52.53 | -0.96% | 8,919 |
| Jan 7, 2026 | 56.35 | 56.35 | 52.45 | 53.04 | 53.04 | -5.23% | 5,435 |
| Jan 6, 2026 | 55.78 | 56.40 | 55.50 | 55.97 | 55.97 | -0.41% | 10,655 |
| Jan 5, 2026 | 57.18 | 57.50 | 55.80 | 56.20 | 56.20 | -3.55% | 9,141 |
| Jan 2, 2026 | 59.25 | 59.25 | 57.25 | 58.27 | 58.27 | -1.57% | 8,986 |
| Dec 31, 2025 | 57.58 | 59.20 | 57.58 | 59.20 | 59.20 | 0.58% | 6,325 |
| Dec 30, 2025 | 59.01 | 59.01 | 58.75 | 58.86 | 58.86 | -3.06% | 3,793 |
| Dec 29, 2025 | 60.00 | 61.22 | 60.00 | 60.72 | 60.72 | 1.42% | 4,723 |
| Dec 26, 2025 | 60.82 | 61.48 | 59.76 | 59.87 | 59.87 | -1.61% | 7,054 |
| Dec 24, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -0.62% | 3,224 |
| Dec 23, 2025 | 61.12 | 62.00 | 60.93 | 61.23 | 61.23 | -0.85% | 9,565 |
| Dec 22, 2025 | 66.15 | 66.15 | 60.32 | 61.76 | 61.76 | -7.19% | 30,519 |
| Dec 19, 2025 | 69.50 | 71.00 | 63.99 | 66.54 | 66.54 | -4.26% | 93,845 |
| Dec 18, 2025 | 70.00 | 70.86 | 68.87 | 69.50 | 69.50 | -0.29% | 56,002 |
| Dec 17, 2025 | 66.38 | 69.70 | 66.00 | 69.70 | 69.70 | 5.00% | 47,255 |
| Dec 16, 2025 | 64.00 | 66.38 | 61.88 | 66.38 | 66.38 | 2.12% | 55,444 |
| Dec 15, 2025 | 65.39 | 68.59 | 60.06 | 65.00 | 65.00 | -0.44% | 53,815 |
| Dec 12, 2025 | 59.08 | 65.86 | 59.00 | 65.29 | 65.29 | 9.38% | 28,029 |
| Dec 11, 2025 | 57.13 | 59.87 | 56.70 | 59.69 | 59.38 | 5.07% | 14,156 |
| Dec 10, 2025 | 59.00 | 59.98 | 56.55 | 56.81 | 56.51 | -2.81% | 23,904 |
| Dec 9, 2025 | 55.00 | 59.68 | 55.00 | 58.45 | 58.15 | 7.27% | 13,527 |
| Dec 8, 2025 | 51.00 | 54.49 | 50.70 | 54.49 | 54.21 | 7.31% | 13,782 |
| Dec 5, 2025 | 50.09 | 50.78 | 50.09 | 50.78 | 50.52 | -0.33% | 2,561 |
| Dec 4, 2025 | 48.09 | 50.95 | 47.48 | 50.95 | 50.69 | 1.01% | 7,244 |
| Dec 3, 2025 | 49.19 | 50.44 | 49.19 | 50.44 | 50.18 | 2.73% | 16,298 |
| Dec 2, 2025 | 48.90 | 49.90 | 48.90 | 49.10 | 48.84 | -0.51% | 4,916 |
| Dec 1, 2025 | 50.00 | 50.00 | 48.93 | 49.35 | 49.09 | -1.28% | 3,023 |
| Nov 28, 2025 | 48.75 | 49.99 | 48.75 | 49.99 | 49.73 | 1.19% | 1,475 |
| Nov 26, 2025 | 49.91 | 50.00 | 49.40 | 49.40 | 49.14 | -1.02% | 5,418 |
| Nov 25, 2025 | 49.23 | 49.91 | 49.23 | 49.91 | 49.65 | 2.44% | 2,605 |
| Nov 24, 2025 | 47.40 | 48.72 | 47.40 | 48.72 | 48.47 | 2.78% | 2,075 |
| Nov 21, 2025 | 45.28 | 47.40 | 45.28 | 47.40 | 47.15 | 5.12% | 5,465 |
| Nov 20, 2025 | 45.39 | 45.39 | 45.09 | 45.09 | 44.86 | 2.43% | 2,281 |
| Nov 19, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 43.79 | -3.74% | 2,041 |
| Nov 18, 2025 | 44.75 | 45.73 | 44.75 | 45.73 | 45.49 | 1.62% | 3,192 |
| Nov 17, 2025 | 45.48 | 45.50 | 44.97 | 45.00 | 44.77 | -1.36% | 3,833 |
| Nov 14, 2025 | 44.32 | 45.62 | 44.28 | 45.62 | 45.38 | 1.22% | 2,319 |
| Nov 13, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 44.84 | 0.92% | 2,065 |
| Nov 12, 2025 | 43.50 | 44.66 | 43.50 | 44.66 | 44.43 | -0.67% | 2,181 |
| Nov 11, 2025 | 44.56 | 45.57 | 44.21 | 44.96 | 44.73 | 2.14% | 5,659 |
| Nov 10, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 43.79 | -0.18% | 1,692 |
| Nov 7, 2025 | 44.14 | 44.14 | 44.10 | 44.10 | 43.87 | -0.59% | 2,688 |
| Nov 6, 2025 | 44.01 | 44.36 | 43.69 | 44.36 | 44.13 | -0.36% | 2,322 |
| Nov 5, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.29 | 4.24% | 2,693 |
| Nov 4, 2025 | 42.94 | 43.14 | 42.71 | 42.71 | 42.49 | -0.49% | 3,109 |
| Nov 3, 2025 | 44.00 | 44.00 | 42.92 | 42.92 | 42.70 | -0.30% | 4,278 |
| Oct 31, 2025 | 42.41 | 43.05 | 42.41 | 43.05 | 42.83 | 2.18% | 2,247 |
| Oct 30, 2025 | 42.00 | 42.99 | 42.00 | 42.13 | 41.91 | -0.28% | 2,221 |
| Oct 29, 2025 | 42.26 | 42.50 | 42.10 | 42.25 | 42.03 | -0.59% | 4,841 |
| Oct 28, 2025 | 42.00 | 42.50 | 41.63 | 42.50 | 42.28 | 1.07% | 4,466 |
| Oct 27, 2025 | 42.06 | 42.06 | 42.05 | 42.05 | 41.83 | -2.03% | 1,910 |
| Oct 24, 2025 | 43.09 | 43.09 | 42.00 | 42.92 | 42.70 | 0.37% | 6,390 |
| Oct 23, 2025 | 43.74 | 43.74 | 42.76 | 42.76 | 42.54 | 1.50% | 2,821 |
| Oct 22, 2025 | 41.22 | 42.13 | 41.22 | 42.13 | 41.91 | 3.39% | 2,865 |
| Oct 21, 2025 | 42.17 | 42.17 | 40.75 | 40.75 | 40.54 | -1.00% | 5,751 |
| Oct 20, 2025 | 40.42 | 41.16 | 40.02 | 41.16 | 40.95 | 2.90% | 5,358 |
| Oct 17, 2025 | 38.65 | 40.53 | 37.82 | 40.00 | 39.79 | 2.85% | 6,004 |
| Oct 16, 2025 | 40.70 | 40.70 | 38.89 | 38.89 | 38.69 | -3.88% | 2,266 |
| Oct 15, 2025 | 41.98 | 41.98 | 40.46 | 40.46 | 40.25 | -4.51% | 1,924 |
| Oct 14, 2025 | 37.64 | 44.58 | 37.64 | 42.37 | 42.15 | - | 4,060 |
| Oct 13, 2025 | 43.11 | 43.11 | 41.94 | 42.37 | 42.15 | -0.09% | 3,513 |
| Oct 10, 2025 | 43.57 | 44.20 | 42.41 | 42.41 | 42.19 | -3.06% | 3,809 |