First Capital, Inc.FCAPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $50.79 | $50.79 | $47.40 | $47.40 | 8,088 |
| 1/9/2026 | $51.89 | $52.00 | $50.43 | $51.51 | 7,125 |
| 1/8/2026 | $53.05 | $54.26 | $51.93 | $52.53 | 8,919 |
| 1/7/2026 | $56.35 | $56.35 | $52.45 | $53.04 | 5,435 |
| 1/6/2026 | $55.78 | $56.40 | $55.50 | $55.97 | 10,700 |
| 1/5/2026 | $57.18 | $57.50 | $55.80 | $56.20 | 9,141 |
| 1/2/2026 | $59.25 | $59.25 | $57.25 | $58.27 | 9,000 |
| 12/31/2025 | $57.58 | $59.20 | $57.58 | $59.20 | 6,325 |
| 12/30/2025 | $59.01 | $59.01 | $58.75 | $58.86 | 3,800 |
| 12/29/2025 | $60.00 | $61.22 | $60.00 | $60.72 | 4,723 |
| 12/26/2025 | $60.82 | $61.48 | $59.76 | $59.87 | 7,100 |
| 12/24/2025 | $60.85 | $60.85 | $60.85 | $60.85 | 3,224 |
| 12/23/2025 | $61.12 | $62.00 | $60.93 | $61.23 | 9,600 |
| 12/22/2025 | $66.15 | $66.15 | $60.32 | $61.76 | 30,519 |
| 12/19/2025 | $69.50 | $71.00 | $63.99 | $66.54 | 93,845 |
| 12/18/2025 | $70.00 | $70.86 | $68.87 | $69.50 | 56,002 |
| 12/17/2025 | $66.38 | $69.70 | $66.00 | $69.70 | 47,300 |
| 12/16/2025 | $64.00 | $66.38 | $61.88 | $66.38 | 55,444 |
| 12/15/2025 | $65.39 | $68.59 | $60.06 | $65.00 | 53,815 |
| 12/12/2025 | $59.08 | $65.86 | $59.00 | $65.29 | 28,029 |
| 12/11/2025 | $57.13 | $59.87 | $56.70 | $59.69 | 14,200 |
| 12/10/2025 | $59.00 | $59.98 | $56.55 | $56.81 | 23,904 |
| 12/9/2025 | $55.00 | $59.68 | $55.00 | $58.45 | 13,527 |
| 12/8/2025 | $51.00 | $54.49 | $50.70 | $54.49 | 13,800 |
| 12/5/2025 | $50.09 | $50.78 | $50.09 | $50.78 | 2,600 |
| 12/4/2025 | $48.09 | $50.95 | $47.48 | $50.95 | 7,244 |
| 12/3/2025 | $49.19 | $50.44 | $49.19 | $50.44 | 16,300 |
| 12/2/2025 | $48.90 | $49.90 | $48.90 | $49.10 | 4,916 |
| 12/1/2025 | $50.00 | $50.00 | $48.93 | $49.35 | 3,023 |
| 11/28/2025 | $48.75 | $49.99 | $48.75 | $49.99 | 1,500 |
| 11/26/2025 | $49.91 | $50.00 | $49.40 | $49.40 | 5,418 |
| 11/25/2025 | $49.23 | $49.91 | $49.23 | $49.91 | 2,605 |
| 11/24/2025 | $47.40 | $48.72 | $47.40 | $48.72 | 2,100 |
| 11/21/2025 | $45.28 | $47.40 | $45.28 | $47.40 | 5,500 |
| 11/20/2025 | $45.39 | $45.39 | $45.09 | $45.09 | 2,300 |
| 11/19/2025 | $44.02 | $44.02 | $44.02 | $44.02 | 2,041 |
| 11/18/2025 | $44.75 | $45.73 | $44.75 | $45.73 | 3,200 |
| 11/17/2025 | $45.48 | $45.50 | $44.97 | $45.00 | 3,833 |
| 11/14/2025 | $44.32 | $45.62 | $44.28 | $45.62 | 2,319 |
| 11/13/2025 | $45.07 | $45.07 | $45.07 | $45.07 | 2,100 |
| 11/12/2025 | $43.50 | $44.66 | $43.50 | $44.66 | 2,200 |
| 11/11/2025 | $44.56 | $45.57 | $44.21 | $44.96 | 5,700 |
| 11/10/2025 | $44.02 | $44.02 | $44.02 | $44.02 | 1,700 |
| 11/7/2025 | $44.14 | $44.14 | $44.10 | $44.10 | 2,700 |
| 11/6/2025 | $44.01 | $44.36 | $43.69 | $44.36 | 2,322 |
| 11/5/2025 | $44.52 | $44.52 | $44.52 | $44.52 | 2,700 |
| 11/4/2025 | $42.94 | $43.14 | $42.71 | $42.71 | 3,109 |
| 11/3/2025 | $44.00 | $44.00 | $42.92 | $42.92 | 4,300 |
| 10/31/2025 | $42.41 | $43.05 | $42.41 | $43.05 | 2,247 |
| 10/30/2025 | $42.00 | $42.99 | $42.00 | $42.13 | 2,221 |
| 10/29/2025 | $42.26 | $42.50 | $42.10 | $42.25 | 4,841 |
| 10/28/2025 | $42.00 | $42.50 | $41.63 | $42.50 | 4,500 |
| 10/27/2025 | $42.06 | $42.06 | $42.05 | $42.05 | 1,910 |
| 10/24/2025 | $43.09 | $43.09 | $42.00 | $42.92 | 6,400 |
| 10/23/2025 | $43.74 | $43.74 | $42.76 | $42.76 | 2,821 |
| 10/22/2025 | $41.22 | $42.13 | $41.22 | $42.13 | 2,900 |
| 10/21/2025 | $42.16 | $42.16 | $40.75 | $40.75 | 5,800 |
| 10/20/2025 | $40.42 | $41.16 | $40.02 | $41.16 | 5,400 |
| 10/17/2025 | $38.65 | $40.53 | $37.82 | $40.00 | 6,004 |
| 10/16/2025 | $40.70 | $40.70 | $38.89 | $38.89 | 2,300 |
| 10/15/2025 | $41.98 | $41.98 | $40.46 | $40.46 | 1,924 |