First Capital, Inc. (FCAP)
NASDAQ: FCAP · Real-Time Price · USD
66.11
+3.12 (4.95%)
At close: Jun 26, 2026, 4:00 PM EDT
63.75
-2.36 (-3.57%)
After-hours: Jun 26, 2026, 4:54 PM EDT
First Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 63.73 | 66.11 | 61.99 | 66.11 | 66.11 | 4.95% | 61,812 |
| Jun 25, 2026 | 66.40 | 66.40 | 62.99 | 62.99 | 62.99 | -4.26% | 9,721 |
| Jun 24, 2026 | 65.92 | 68.55 | 65.79 | 65.79 | 65.79 | 0.90% | 12,364 |
| Jun 23, 2026 | 63.49 | 65.20 | 63.40 | 65.20 | 65.20 | 3.49% | 12,607 |
| Jun 22, 2026 | 63.23 | 63.33 | 62.49 | 63.00 | 63.00 | - | 6,590 |
| Jun 18, 2026 | 63.78 | 63.78 | 62.86 | 63.00 | 63.00 | -0.21% | 9,902 |
| Jun 17, 2026 | 62.60 | 64.19 | 62.58 | 63.14 | 63.14 | -0.73% | 4,249 |
| Jun 16, 2026 | 64.00 | 64.00 | 63.60 | 63.60 | 63.60 | 0.17% | 3,509 |
| Jun 15, 2026 | 64.09 | 64.09 | 63.01 | 63.49 | 63.49 | -1.09% | 2,398 |
| Jun 12, 2026 | 63.38 | 64.19 | 63.38 | 64.19 | 64.19 | 0.77% | 3,520 |
| Jun 11, 2026 | 64.03 | 65.00 | 64.01 | 64.01 | 63.70 | -1.16% | 3,851 |
| Jun 10, 2026 | 64.98 | 64.98 | 64.76 | 64.76 | 64.45 | -0.35% | 5,211 |
| Jun 9, 2026 | 63.57 | 65.72 | 63.57 | 64.99 | 64.68 | 2.06% | 5,752 |
| Jun 8, 2026 | 66.00 | 66.71 | 63.68 | 63.68 | 63.37 | -3.72% | 5,067 |
| Jun 5, 2026 | 63.00 | 67.74 | 63.00 | 66.14 | 65.82 | 5.55% | 11,862 |
| Jun 4, 2026 | 60.53 | 62.66 | 60.53 | 62.66 | 62.36 | 3.64% | 4,875 |
| Jun 3, 2026 | 60.33 | 61.42 | 60.33 | 60.46 | 60.17 | -1.08% | 5,456 |
| Jun 2, 2026 | 60.22 | 61.71 | 60.22 | 61.12 | 60.82 | 0.99% | 3,730 |
| Jun 1, 2026 | 61.11 | 61.11 | 59.23 | 60.52 | 60.23 | -2.09% | 3,553 |
| May 29, 2026 | 61.36 | 62.78 | 61.36 | 61.81 | 61.51 | -0.16% | 4,307 |
| May 28, 2026 | 57.39 | 61.91 | 57.39 | 61.91 | 61.61 | 6.72% | 6,811 |
| May 27, 2026 | 54.64 | 58.35 | 54.64 | 58.01 | 57.73 | 5.57% | 8,021 |
| May 26, 2026 | 55.28 | 55.78 | 53.65 | 54.95 | 54.68 | 1.18% | 11,471 |
| May 22, 2026 | 53.02 | 54.56 | 52.85 | 54.31 | 54.05 | 0.95% | 9,848 |
| May 21, 2026 | 53.50 | 53.80 | 53.50 | 53.80 | 53.54 | -1.56% | 4,494 |
| May 20, 2026 | 55.01 | 55.01 | 54.05 | 54.65 | 54.39 | -0.46% | 5,494 |
| May 19, 2026 | 55.81 | 55.81 | 54.90 | 54.90 | 54.63 | -0.40% | 5,420 |
| May 18, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | 54.85 | 1.73% | 1,833 |
| May 15, 2026 | 56.30 | 56.30 | 54.18 | 54.18 | 53.92 | -3.80% | 2,532 |
| May 14, 2026 | 56.96 | 57.05 | 56.32 | 56.32 | 56.05 | 0.97% | 3,853 |
| May 13, 2026 | 57.25 | 57.25 | 55.78 | 55.78 | 55.51 | -2.67% | 3,664 |
| May 12, 2026 | 55.41 | 57.31 | 55.34 | 57.31 | 57.03 | 1.27% | 2,448 |
| May 11, 2026 | 57.36 | 57.36 | 56.59 | 56.59 | 56.32 | -1.34% | 1,649 |
| May 8, 2026 | 55.40 | 57.77 | 55.40 | 57.36 | 57.08 | 0.14% | 3,161 |
| May 7, 2026 | 56.00 | 57.46 | 56.00 | 57.28 | 57.00 | 2.90% | 3,693 |
| May 6, 2026 | 54.90 | 55.67 | 54.74 | 55.67 | 55.40 | 2.33% | 5,097 |
| May 5, 2026 | 54.20 | 54.40 | 54.20 | 54.40 | 54.14 | 2.06% | 2,068 |
| May 4, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.04 | -2.31% | 2,240 |
| May 1, 2026 | 52.61 | 54.56 | 52.61 | 54.56 | 54.30 | 0.89% | 1,922 |
| Apr 30, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | 53.82 | 1.05% | 3,075 |
| Apr 29, 2026 | 55.40 | 55.41 | 53.52 | 53.52 | 53.26 | -5.11% | 3,918 |
| Apr 28, 2026 | 53.94 | 56.40 | 53.94 | 56.40 | 56.13 | 5.24% | 9,768 |
| Apr 27, 2026 | 52.60 | 54.22 | 52.60 | 53.59 | 53.33 | -0.35% | 3,506 |
| Apr 24, 2026 | 53.81 | 53.81 | 53.78 | 53.78 | 53.52 | 2.01% | 1,928 |
| Apr 23, 2026 | 52.75 | 52.84 | 52.72 | 52.72 | 52.46 | -0.28% | 2,153 |
| Apr 22, 2026 | 52.91 | 52.91 | 52.51 | 52.87 | 52.61 | -0.23% | 3,945 |
| Apr 21, 2026 | 54.05 | 54.05 | 52.99 | 52.99 | 52.73 | -3.18% | 2,555 |
| Apr 20, 2026 | 54.73 | 54.73 | 54.73 | 54.73 | 54.46 | 0.42% | 2,227 |
| Apr 17, 2026 | 53.30 | 54.98 | 50.82 | 54.50 | 54.24 | 3.55% | 4,096 |
| Apr 16, 2026 | 52.61 | 52.63 | 52.14 | 52.63 | 52.38 | -0.66% | 1,956 |
| Apr 15, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.72 | -1.01% | 1,635 |
| Apr 14, 2026 | 51.45 | 53.52 | 51.45 | 53.52 | 53.26 | 1.19% | 3,580 |
| Apr 13, 2026 | 53.67 | 54.40 | 52.56 | 52.89 | 52.63 | -2.33% | 6,227 |
| Apr 10, 2026 | 53.67 | 54.15 | 53.00 | 54.15 | 53.89 | 1.08% | 5,701 |
| Apr 9, 2026 | 50.85 | 53.57 | 50.85 | 53.57 | 53.31 | 2.60% | 5,613 |
| Apr 8, 2026 | 52.47 | 52.66 | 50.53 | 52.21 | 51.96 | - | 5,697 |
| Apr 7, 2026 | 49.18 | 52.62 | 48.39 | 52.21 | 51.96 | 3.96% | 6,798 |
| Apr 6, 2026 | 50.90 | 50.90 | 50.22 | 50.22 | 49.98 | 0.32% | 4,269 |
| Apr 2, 2026 | 50.29 | 50.29 | 50.06 | 50.06 | 49.82 | -0.14% | 2,290 |
| Apr 1, 2026 | 51.08 | 51.08 | 50.13 | 50.13 | 49.89 | 1.01% | 2,462 |
| Mar 31, 2026 | 50.98 | 50.99 | 49.63 | 49.63 | 49.39 | -3.54% | 5,077 |
| Mar 30, 2026 | 49.18 | 51.74 | 49.18 | 51.45 | 51.20 | 4.21% | 9,814 |
| Mar 27, 2026 | 48.60 | 49.37 | 48.53 | 49.37 | 49.13 | 1.79% | 3,802 |
| Mar 26, 2026 | 48.94 | 48.94 | 48.50 | 48.50 | 48.27 | 1.06% | 2,464 |
| Mar 25, 2026 | 49.56 | 49.56 | 47.99 | 47.99 | 47.76 | -0.27% | 4,643 |
| Mar 24, 2026 | 49.24 | 50.04 | 48.12 | 48.12 | 47.89 | -4.16% | 9,191 |
| Mar 23, 2026 | 49.73 | 50.21 | 49.73 | 50.21 | 49.97 | 2.62% | 5,471 |
| Mar 20, 2026 | 48.06 | 48.93 | 47.80 | 48.93 | 48.69 | 1.37% | 13,500 |
| Mar 19, 2026 | 46.53 | 48.27 | 46.53 | 48.27 | 48.04 | 3.14% | 12,871 |
| Mar 18, 2026 | 47.08 | 47.22 | 46.22 | 46.80 | 46.57 | -2.30% | 8,931 |
| Mar 17, 2026 | 48.49 | 48.49 | 47.61 | 47.90 | 47.67 | 1.85% | 7,357 |
| Mar 16, 2026 | 47.05 | 47.96 | 47.03 | 47.03 | 46.80 | 0.64% | 4,783 |
| Mar 13, 2026 | 46.93 | 46.93 | 46.06 | 46.73 | 46.50 | -0.02% | 3,429 |
| Mar 12, 2026 | 47.25 | 47.85 | 47.05 | 47.05 | 46.51 | -1.77% | 3,615 |
| Mar 11, 2026 | 48.07 | 48.14 | 47.71 | 47.90 | 47.35 | -1.84% | 4,502 |
| Mar 10, 2026 | 49.40 | 49.42 | 48.16 | 48.80 | 48.24 | -2.09% | 4,679 |
| Mar 9, 2026 | 50.46 | 50.46 | 48.72 | 49.84 | 49.27 | -0.70% | 5,037 |
| Mar 6, 2026 | 49.38 | 50.30 | 48.61 | 50.19 | 49.62 | -0.83% | 7,005 |
| Mar 5, 2026 | 50.70 | 50.70 | 50.50 | 50.61 | 50.03 | -4.51% | 5,273 |
| Mar 4, 2026 | 53.08 | 53.08 | 53.00 | 53.00 | 52.40 | 2.55% | 5,300 |
| Mar 3, 2026 | 50.86 | 52.68 | 50.86 | 51.68 | 51.09 | -0.35% | 5,609 |
| Mar 2, 2026 | 52.00 | 52.25 | 51.13 | 51.86 | 51.27 | 2.09% | 5,751 |
| Feb 27, 2026 | 53.20 | 53.20 | 50.80 | 50.80 | 50.22 | -4.82% | 6,365 |
| Feb 26, 2026 | 53.15 | 54.40 | 52.58 | 53.37 | 52.76 | 1.18% | 4,238 |
| Feb 25, 2026 | 50.99 | 52.75 | 50.99 | 52.75 | 52.15 | 3.70% | 4,248 |
| Feb 24, 2026 | 51.32 | 51.32 | 49.50 | 50.87 | 50.29 | 1.72% | 6,502 |
| Feb 23, 2026 | 52.51 | 52.51 | 50.01 | 50.01 | 49.44 | -6.66% | 5,026 |
| Feb 20, 2026 | 51.83 | 53.58 | 51.83 | 53.58 | 52.97 | 2.25% | 5,027 |
| Feb 19, 2026 | 51.77 | 52.69 | 51.77 | 52.40 | 51.80 | 0.08% | 3,458 |
| Feb 18, 2026 | 53.23 | 53.23 | 51.56 | 52.36 | 51.76 | -2.17% | 3,510 |
| Feb 17, 2026 | 52.00 | 53.82 | 51.37 | 53.52 | 52.91 | 2.49% | 6,987 |
| Feb 13, 2026 | 53.51 | 53.51 | 52.22 | 52.22 | 51.62 | -1.64% | 3,171 |
| Feb 12, 2026 | 53.89 | 53.89 | 51.65 | 53.09 | 52.48 | 0.61% | 2,417 |
| Feb 11, 2026 | 54.00 | 54.00 | 52.77 | 52.77 | 52.17 | -0.99% | 5,513 |
| Feb 10, 2026 | 51.50 | 55.45 | 51.50 | 53.30 | 52.69 | 1.91% | 8,530 |
| Feb 9, 2026 | 52.85 | 53.02 | 50.98 | 52.30 | 51.70 | -3.51% | 6,529 |
| Feb 6, 2026 | 57.60 | 57.60 | 53.66 | 54.20 | 53.58 | -5.24% | 13,677 |
| Feb 5, 2026 | 62.93 | 62.93 | 56.56 | 57.20 | 56.55 | -9.92% | 15,071 |
| Feb 4, 2026 | 62.91 | 63.70 | 61.80 | 63.50 | 62.78 | 3.32% | 9,852 |
| Feb 3, 2026 | 57.44 | 61.46 | 57.44 | 61.46 | 60.76 | 6.04% | 8,442 |