Singapore markets closed

First Capital, Inc. (FCAP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
29.68+0.67 (+2.31%)
At close: 04:00PM EDT
Time period:
12 Jul 2023 - 12 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202429.7329.7529.4529.6829.682,968
11 Jul 202429.9930.0029.0129.0129.014,700
10 Jul 202429.4229.4229.4229.4229.42300
09 Jul 202429.9729.9929.6229.6229.622,300
08 Jul 202429.8429.8429.8429.8429.84200
05 Jul 202429.1130.5029.1130.0530.051,900
03 Jul 202430.0030.5129.8030.5130.512,200
02 Jul 202430.0030.5029.7530.0130.012,000
01 Jul 202430.0430.5030.0030.5030.506,500
28 Jun 202430.4930.4928.5829.9929.992,600
27 Jun 202430.0030.1928.5028.5028.502,500
26 Jun 202428.6829.5028.2529.3029.301,100
25 Jun 202427.7129.5027.7129.5029.501,100
24 Jun 202429.4829.4829.4829.4829.48-
21 Jun 202429.4829.4829.4829.4829.48800
20 Jun 202429.8829.8829.8829.8829.88-
18 Jun 202429.8829.8829.8829.8829.881,300
17 Jun 202429.3229.3229.3229.3229.32300
14 Jun 202429.5029.5028.0029.3229.321,200
14 Jun 20240.27 Dividend
13 Jun 202430.4030.4030.0130.0129.742,700
12 Jun 202430.5030.5030.4030.4030.131,800
11 Jun 202427.1030.4827.1030.3330.062,100
10 Jun 202430.2930.4530.1030.1029.831,800
07 Jun 202430.2930.3029.8429.8429.572,000
06 Jun 202430.4530.5030.4430.5030.231,600
05 Jun 202429.4630.4829.4630.0229.752,200
04 Jun 202430.3430.3429.6729.8529.582,100
03 Jun 202428.6028.6028.6028.6028.34500
31 May 202429.2030.1528.5628.5628.305,300
30 May 202429.9929.9929.6629.6629.39600
29 May 202430.1930.1930.1930.1929.92200
28 May 202430.1930.1929.6030.1929.921,400
24 May 202430.0030.5029.7130.4930.223,400
23 May 202430.4530.4530.3830.3830.11400
22 May 202431.4031.4031.4031.4031.12400
21 May 202429.5030.0029.5030.0029.732,100
20 May 202429.1630.2029.0029.0028.742,700
17 May 202429.1729.3728.0729.0528.796,300
16 May 202429.0930.2528.9830.0029.736,200
15 May 202428.6628.6628.4928.5128.251,200
14 May 202428.5028.5028.5028.5028.24400
13 May 202428.4928.5028.3928.5028.241,300
10 May 202428.0528.0528.0528.0527.80600
09 May 202428.0328.0328.0328.0327.78600
08 May 202428.0328.0328.0328.0327.78400
07 May 202428.5628.5928.0328.0327.781,500
06 May 202428.0028.1728.0028.1727.922,100
03 May 202427.6028.2826.8628.0827.837,000
02 May 202428.0028.0028.0028.0027.751,000
01 May 202427.5027.5027.5027.5027.25400
30 Apr 202427.7528.0826.7327.5027.254,500
29 Apr 202428.4028.5028.4028.5028.24400
26 Apr 202429.0029.0028.4928.7228.461,600
25 Apr 202428.0028.0028.0028.0027.75500
24 Apr 202427.8527.8527.8527.8527.60-
23 Apr 202427.8727.8927.8527.8527.60800
22 Apr 202427.5827.5827.5827.5827.33300
19 Apr 202427.9827.9827.9827.9827.73-
18 Apr 202427.9827.9827.9827.9827.73700
17 Apr 202427.5027.6127.5027.6127.362,400
16 Apr 202428.8028.8027.4127.9927.74800
15 Apr 202427.9927.9927.9927.9927.741,100
12 Apr 202427.1427.5327.1427.5327.28600
11 Apr 202429.0729.0727.5127.5127.26800
10 Apr 202428.5828.5828.5828.5828.32300
09 Apr 202429.4429.4427.9828.5828.324,600
08 Apr 202429.1029.1029.1029.1028.84-
05 Apr 202429.5429.5429.1029.1028.84500
04 Apr 202429.4630.2429.0530.2429.971,100
03 Apr 202429.7529.7528.7628.7628.501,000
02 Apr 202427.6329.7527.2329.2128.956,400
01 Apr 202428.7129.7528.4528.4528.191,300
28 Mar 202429.8329.8328.5028.5528.292,000
27 Mar 202429.9529.9528.5528.9128.653,300
26 Mar 202428.9028.9028.9028.9028.64-
25 Mar 202428.2228.9028.2228.9028.64500
22 Mar 202428.1329.0128.1329.0128.75700
21 Mar 202428.2929.4928.1228.8928.637,400
20 Mar 202427.2427.2827.2427.2827.03400
19 Mar 202428.1128.1128.1128.1127.861,100
18 Mar 202428.0128.1527.5728.0127.764,000
15 Mar 202426.7528.0126.7527.9327.681,100
14 Mar 202427.8927.8927.8927.8927.64-
14 Mar 20240.27 Dividend
13 Mar 202427.8927.8927.8927.8927.37600
12 Mar 202427.7927.8027.7927.8027.281,300
11 Mar 202427.4627.4627.4627.4626.95200
08 Mar 202427.0927.2927.0927.2726.761,700
07 Mar 202428.0028.0027.0827.0826.58800
06 Mar 202427.3627.3627.3627.3626.85-
05 Mar 202427.3627.3627.3627.3626.85-
04 Mar 202427.3627.3627.3627.3626.85300
01 Mar 202426.8127.5026.8027.3626.852,200
29 Feb 202427.7527.7527.7527.7527.23500
28 Feb 202428.0028.0027.5027.5026.991,000
27 Feb 202428.3028.3027.8827.8827.36800
26 Feb 202427.6127.9527.5027.9527.431,600
23 Feb 202428.0028.3527.0127.8027.282,800
22 Feb 202428.0128.0128.0128.0127.49300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...