First Capital, Inc. (FCAP)
NASDAQ: FCAP · Real-Time Price · USD
56.40
+2.81 (5.24%)
Apr 28, 2026, 4:00 PM EDT - Market closed
First Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.94 | 56.40 | 53.94 | 56.40 | 56.40 | 5.24% | 9,768 |
| Apr 27, 2026 | 52.60 | 54.22 | 52.60 | 53.59 | 53.59 | -0.35% | 3,506 |
| Apr 24, 2026 | 53.81 | 53.81 | 53.78 | 53.78 | 53.78 | 2.01% | 1,928 |
| Apr 23, 2026 | 52.75 | 52.84 | 52.72 | 52.72 | 52.72 | -0.28% | 2,153 |
| Apr 22, 2026 | 52.91 | 52.91 | 52.51 | 52.87 | 52.87 | -0.23% | 3,945 |
| Apr 21, 2026 | 54.05 | 54.05 | 52.99 | 52.99 | 52.99 | -3.18% | 2,555 |
| Apr 20, 2026 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 0.42% | 2,227 |
| Apr 17, 2026 | 53.30 | 54.98 | 50.82 | 54.50 | 54.50 | 3.55% | 4,096 |
| Apr 16, 2026 | 52.61 | 52.63 | 52.14 | 52.63 | 52.63 | -0.66% | 1,956 |
| Apr 15, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -1.01% | 1,635 |
| Apr 14, 2026 | 51.45 | 53.52 | 51.45 | 53.52 | 53.52 | 1.19% | 3,580 |
| Apr 13, 2026 | 53.67 | 54.40 | 52.56 | 52.89 | 52.89 | -2.33% | 6,227 |
| Apr 10, 2026 | 53.67 | 54.15 | 53.00 | 54.15 | 54.15 | 1.08% | 5,701 |
| Apr 9, 2026 | 50.85 | 53.57 | 50.85 | 53.57 | 53.57 | 2.60% | 5,613 |
| Apr 8, 2026 | 52.47 | 52.66 | 50.53 | 52.21 | 52.21 | - | 5,697 |
| Apr 7, 2026 | 49.18 | 52.62 | 48.39 | 52.21 | 52.21 | 3.96% | 6,798 |
| Apr 6, 2026 | 50.90 | 50.90 | 50.22 | 50.22 | 50.22 | 0.32% | 4,269 |
| Apr 2, 2026 | 50.29 | 50.29 | 50.06 | 50.06 | 50.06 | -0.14% | 2,290 |
| Apr 1, 2026 | 51.08 | 51.08 | 50.13 | 50.13 | 50.13 | 1.01% | 2,462 |
| Mar 31, 2026 | 50.98 | 50.99 | 49.63 | 49.63 | 49.63 | -3.54% | 5,077 |
| Mar 30, 2026 | 49.18 | 51.74 | 49.18 | 51.45 | 51.45 | 4.21% | 9,814 |
| Mar 27, 2026 | 48.60 | 49.37 | 48.53 | 49.37 | 49.37 | 1.79% | 3,802 |
| Mar 26, 2026 | 48.94 | 48.94 | 48.50 | 48.50 | 48.50 | 1.06% | 2,464 |
| Mar 25, 2026 | 49.56 | 49.56 | 47.99 | 47.99 | 47.99 | -0.27% | 4,643 |
| Mar 24, 2026 | 49.24 | 50.04 | 48.12 | 48.12 | 48.12 | -4.16% | 9,191 |
| Mar 23, 2026 | 49.73 | 50.21 | 49.73 | 50.21 | 50.21 | 2.62% | 5,471 |
| Mar 20, 2026 | 48.06 | 48.93 | 47.80 | 48.93 | 48.93 | 1.37% | 13,500 |
| Mar 19, 2026 | 46.53 | 48.27 | 46.53 | 48.27 | 48.27 | 3.14% | 12,871 |
| Mar 18, 2026 | 47.08 | 47.22 | 46.22 | 46.80 | 46.80 | -2.30% | 8,931 |
| Mar 17, 2026 | 48.49 | 48.49 | 47.61 | 47.90 | 47.90 | 1.85% | 7,357 |
| Mar 16, 2026 | 47.05 | 47.96 | 47.03 | 47.03 | 47.03 | 0.64% | 4,783 |
| Mar 13, 2026 | 46.93 | 46.93 | 46.06 | 46.73 | 46.73 | -0.68% | 3,429 |
| Mar 12, 2026 | 47.25 | 47.85 | 47.05 | 47.05 | 46.74 | -1.77% | 3,615 |
| Mar 11, 2026 | 48.07 | 48.14 | 47.71 | 47.90 | 47.58 | -1.84% | 4,502 |
| Mar 10, 2026 | 49.40 | 49.42 | 48.16 | 48.80 | 48.48 | -2.09% | 4,679 |
| Mar 9, 2026 | 50.46 | 50.46 | 48.72 | 49.84 | 49.51 | -0.70% | 5,037 |
| Mar 6, 2026 | 49.38 | 50.30 | 48.61 | 50.19 | 49.86 | -0.83% | 7,005 |
| Mar 5, 2026 | 50.70 | 50.70 | 50.50 | 50.61 | 50.28 | -4.51% | 5,273 |
| Mar 4, 2026 | 53.08 | 53.08 | 53.00 | 53.00 | 52.65 | 2.55% | 5,300 |
| Mar 3, 2026 | 50.86 | 52.68 | 50.86 | 51.68 | 51.34 | -0.35% | 5,609 |
| Mar 2, 2026 | 52.00 | 52.25 | 51.13 | 51.86 | 51.52 | 2.09% | 5,751 |
| Feb 27, 2026 | 53.20 | 53.20 | 50.80 | 50.80 | 50.47 | -4.82% | 6,365 |
| Feb 26, 2026 | 53.15 | 54.40 | 52.58 | 53.37 | 53.02 | 1.18% | 4,238 |
| Feb 25, 2026 | 50.99 | 52.75 | 50.99 | 52.75 | 52.40 | 3.70% | 4,248 |
| Feb 24, 2026 | 51.32 | 51.32 | 49.50 | 50.87 | 50.53 | 1.72% | 6,502 |
| Feb 23, 2026 | 52.51 | 52.51 | 50.01 | 50.01 | 49.68 | -6.66% | 5,026 |
| Feb 20, 2026 | 51.83 | 53.58 | 51.83 | 53.58 | 53.23 | 2.25% | 5,027 |
| Feb 19, 2026 | 51.77 | 52.69 | 51.77 | 52.40 | 52.05 | 0.08% | 3,458 |
| Feb 18, 2026 | 53.23 | 53.23 | 51.56 | 52.36 | 52.02 | -2.17% | 3,510 |
| Feb 17, 2026 | 52.00 | 53.82 | 51.37 | 53.52 | 53.17 | 2.49% | 6,987 |
| Feb 13, 2026 | 53.51 | 53.51 | 52.22 | 52.22 | 51.88 | -1.64% | 3,171 |
| Feb 12, 2026 | 53.89 | 53.89 | 51.65 | 53.09 | 52.74 | 0.61% | 2,417 |
| Feb 11, 2026 | 54.00 | 54.00 | 52.77 | 52.77 | 52.42 | -0.99% | 5,513 |
| Feb 10, 2026 | 51.50 | 55.45 | 51.50 | 53.30 | 52.95 | 1.91% | 8,530 |
| Feb 9, 2026 | 52.85 | 53.02 | 50.98 | 52.30 | 51.96 | -3.51% | 6,529 |
| Feb 6, 2026 | 57.60 | 57.60 | 53.66 | 54.20 | 53.84 | -5.24% | 13,677 |
| Feb 5, 2026 | 62.93 | 62.93 | 56.56 | 57.20 | 56.82 | -9.92% | 15,071 |
| Feb 4, 2026 | 62.91 | 63.70 | 61.80 | 63.50 | 63.08 | 3.32% | 9,852 |
| Feb 3, 2026 | 57.44 | 61.46 | 57.44 | 61.46 | 61.06 | 6.04% | 8,442 |
| Feb 2, 2026 | 59.00 | 59.84 | 57.81 | 57.96 | 57.58 | -1.63% | 12,608 |
| Jan 30, 2026 | 54.03 | 59.06 | 53.99 | 58.92 | 58.53 | 10.28% | 7,229 |
| Jan 29, 2026 | 49.70 | 53.43 | 49.67 | 53.43 | 53.08 | 6.88% | 5,681 |
| Jan 28, 2026 | 52.86 | 53.37 | 49.91 | 49.99 | 49.66 | -5.18% | 5,309 |
| Jan 27, 2026 | 52.13 | 52.72 | 52.13 | 52.72 | 52.37 | 1.46% | 1,849 |
| Jan 26, 2026 | 50.12 | 51.96 | 50.12 | 51.96 | 51.62 | 2.14% | 2,387 |
| Jan 23, 2026 | 52.27 | 52.27 | 50.87 | 50.87 | 50.53 | -2.57% | 1,926 |
| Jan 22, 2026 | 50.55 | 52.21 | 50.39 | 52.21 | 51.87 | 3.82% | 6,239 |
| Jan 21, 2026 | 49.47 | 50.29 | 49.36 | 50.29 | 49.96 | 3.24% | 6,066 |
| Jan 20, 2026 | 48.66 | 49.59 | 48.66 | 48.71 | 48.39 | -1.79% | 3,684 |
| Jan 16, 2026 | 50.33 | 51.40 | 49.57 | 49.60 | 49.27 | -2.27% | 9,084 |
| Jan 15, 2026 | 49.71 | 51.29 | 49.71 | 50.75 | 50.42 | 1.54% | 6,314 |
| Jan 14, 2026 | 47.56 | 50.00 | 47.56 | 49.98 | 49.65 | 6.23% | 7,798 |
| Jan 13, 2026 | 47.59 | 47.59 | 45.79 | 47.05 | 46.74 | -0.74% | 13,391 |
| Jan 12, 2026 | 50.79 | 50.79 | 47.40 | 47.40 | 47.09 | -7.98% | 8,089 |
| Jan 9, 2026 | 51.89 | 52.00 | 50.43 | 51.51 | 51.17 | -1.94% | 7,125 |
| Jan 8, 2026 | 53.05 | 54.26 | 51.93 | 52.53 | 52.18 | -0.96% | 8,919 |
| Jan 7, 2026 | 56.35 | 56.35 | 52.45 | 53.04 | 52.69 | -5.23% | 5,435 |
| Jan 6, 2026 | 55.78 | 56.40 | 55.50 | 55.97 | 55.60 | -0.41% | 10,655 |
| Jan 5, 2026 | 57.18 | 57.50 | 55.80 | 56.20 | 55.83 | -3.55% | 9,141 |
| Jan 2, 2026 | 59.25 | 59.25 | 57.25 | 58.27 | 57.89 | -1.57% | 8,986 |
| Dec 31, 2025 | 57.58 | 59.20 | 57.58 | 59.20 | 58.81 | 0.58% | 6,325 |
| Dec 30, 2025 | 59.01 | 59.01 | 58.75 | 58.86 | 58.47 | -3.06% | 3,793 |
| Dec 29, 2025 | 60.00 | 61.22 | 60.00 | 60.72 | 60.32 | 1.42% | 4,723 |
| Dec 26, 2025 | 60.82 | 61.48 | 59.76 | 59.87 | 59.48 | -1.61% | 7,054 |
| Dec 24, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.45 | -0.62% | 3,224 |
| Dec 23, 2025 | 61.12 | 62.00 | 60.93 | 61.23 | 60.83 | -0.85% | 9,565 |
| Dec 22, 2025 | 66.15 | 66.15 | 60.32 | 61.76 | 61.35 | -7.19% | 30,519 |
| Dec 19, 2025 | 69.50 | 71.00 | 63.99 | 66.54 | 66.10 | -4.26% | 93,845 |
| Dec 18, 2025 | 70.00 | 70.86 | 68.87 | 69.50 | 69.04 | -0.29% | 56,002 |
| Dec 17, 2025 | 66.38 | 69.70 | 66.00 | 69.70 | 69.24 | 5.00% | 47,255 |
| Dec 16, 2025 | 64.00 | 66.38 | 61.88 | 66.38 | 65.94 | 2.12% | 55,444 |
| Dec 15, 2025 | 65.39 | 68.59 | 60.06 | 65.00 | 64.57 | -0.44% | 53,815 |
| Dec 12, 2025 | 59.08 | 65.86 | 59.00 | 65.29 | 64.86 | 9.38% | 28,029 |
| Dec 11, 2025 | 57.13 | 59.87 | 56.70 | 59.69 | 58.99 | 5.07% | 14,156 |
| Dec 10, 2025 | 59.00 | 59.98 | 56.55 | 56.81 | 56.14 | -2.81% | 23,904 |
| Dec 9, 2025 | 55.00 | 59.68 | 55.00 | 58.45 | 57.76 | 7.27% | 13,527 |
| Dec 8, 2025 | 51.00 | 54.49 | 50.70 | 54.49 | 53.85 | 7.31% | 13,782 |
| Dec 5, 2025 | 50.09 | 50.78 | 50.09 | 50.78 | 50.18 | -0.33% | 2,561 |
| Dec 4, 2025 | 48.09 | 50.95 | 47.48 | 50.95 | 50.35 | 1.01% | 7,244 |
| Dec 3, 2025 | 49.19 | 50.44 | 49.19 | 50.44 | 49.85 | 2.73% | 16,298 |