Yahoo

Mail

Singapore markets close in 2 hours 59 minutes

Straits Times Index
3,254.95
+15.92(+0.49%)
Nikkei
27,509.26
+32.39(+0.12%)
Hang Seng
19,748.96
+181.27(+0.93%)
FTSE 100
7,471.77
+66.32(+0.90%)
Bitcoin USD
26,957.22
-756.03(-2.73%)
CMC Crypto 200
589.59
-17.86(-2.94%)

First Capital, Inc. (FCAP)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

23.48

-0.06

(-0.27%)

At close: 03:46PM EDT

24.50

0.00

(0.00%)

After hours:

04:00PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	23.48	24.78	23.48	23.48	23.48	4,200
24 Mar 2023	23.54	23.54	23.54	23.54	23.54	600
23 Mar 2023	24.37	24.37	24.06	24.06	24.06	1,500
22 Mar 2023	23.77	24.50	23.77	24.50	24.50	4,500
21 Mar 2023	23.80	23.80	23.56	23.56	23.56	1,400
20 Mar 2023	24.06	24.06	24.06	24.06	24.06	600
17 Mar 2023	24.48	24.48	23.51	24.15	24.15	1,800
16 Mar 2023	24.30	24.49	23.99	24.49	24.49	800
16 Mar 2023	0.27 Dividend
15 Mar 2023	24.40	24.40	24.25	24.40	24.13	3,100
14 Mar 2023	25.00	25.35	24.28	24.51	24.24	14,800
13 Mar 2023	24.56	24.97	24.00	24.50	24.23	10,600
10 Mar 2023	25.86	25.99	25.86	25.90	25.61	4,000
09 Mar 2023	26.10	26.27	26.10	26.27	25.98	700
08 Mar 2023	26.90	26.90	26.90	26.90	26.60	300
07 Mar 2023	27.17	27.17	26.76	26.90	26.60	2,400
06 Mar 2023	26.77	26.77	26.77	26.77	26.47	700
03 Mar 2023	26.50	26.77	26.50	26.77	26.47	1,400
02 Mar 2023	26.74	26.98	26.29	26.45	26.16	6,300
01 Mar 2023	27.27	27.27	26.20	26.83	26.53	12,300
28 Feb 2023	26.93	27.00	26.93	27.00	26.70	1,600
27 Feb 2023	26.87	26.94	26.57	26.57	26.28	2,800
24 Feb 2023	25.95	27.40	25.95	26.80	26.50	16,800
23 Feb 2023	26.60	26.80	26.50	26.80	26.50	8,000
22 Feb 2023	27.28	27.29	26.75	26.75	26.45	19,600
21 Feb 2023	27.40	27.50	26.93	27.05	26.75	5,900
17 Feb 2023	27.60	28.00	27.06	27.38	27.08	13,300
16 Feb 2023	27.11	27.40	27.11	27.40	27.10	2,300
15 Feb 2023	27.05	27.45	27.01	27.31	27.01	5,700
14 Feb 2023	27.30	27.30	26.75	27.02	26.72	16,200
13 Feb 2023	27.50	27.80	27.03	27.17	26.87	6,800
10 Feb 2023	26.87	27.74	26.87	27.50	27.20	9,700
09 Feb 2023	27.60	27.60	27.10	27.27	26.97	2,200
08 Feb 2023	27.42	27.53	27.40	27.50	27.20	2,600
07 Feb 2023	27.95	28.00	27.47	27.60	27.29	6,400
06 Feb 2023	27.00	28.99	26.81	28.25	27.94	16,500
03 Feb 2023	27.25	27.25	26.50	26.73	26.43	3,000
02 Feb 2023	26.00	26.25	26.00	26.25	25.96	800
01 Feb 2023	25.53	26.52	25.53	25.95	25.66	5,600
31 Jan 2023	25.50	26.50	25.30	26.50	26.21	2,900
30 Jan 2023	25.70	25.71	25.70	25.71	25.43	900
27 Jan 2023	25.61	25.61	25.61	25.61	25.33	800
26 Jan 2023	25.75	26.40	25.71	25.85	25.56	7,800
25 Jan 2023	26.24	26.24	26.10	26.20	25.91	1,300
24 Jan 2023	26.57	26.57	26.57	26.57	26.28	900
23 Jan 2023	26.70	26.70	26.44	26.48	26.19	3,200
20 Jan 2023	27.38	27.38	26.40	26.66	26.36	5,700
19 Jan 2023	26.75	27.10	26.69	26.69	26.39	4,700
18 Jan 2023	27.59	27.73	26.10	27.45	27.15	5,700
17 Jan 2023	27.41	28.00	27.41	27.53	27.23	1,400
13 Jan 2023	26.55	27.44	26.50	27.44	27.14	3,300
12 Jan 2023	26.70	28.50	24.50	27.65	27.34	14,400
11 Jan 2023	26.99	28.34	26.81	26.91	26.61	8,500
10 Jan 2023	25.52	27.92	25.52	27.27	26.97	10,100
09 Jan 2023	25.83	26.55	25.83	26.47	26.18	1,400
06 Jan 2023	25.70	26.00	24.83	26.00	25.71	600
05 Jan 2023	25.30	26.00	25.30	26.00	25.71	1,200
04 Jan 2023	25.00	26.16	25.00	26.00	25.71	5,800
03 Jan 2023	25.00	25.00	24.50	24.99	24.71	2,000
30 Dec 2022	25.00	25.00	24.65	24.90	24.62	1,700
29 Dec 2022	24.58	25.00	24.58	24.95	24.67	1,100
28 Dec 2022	24.10	24.90	24.10	24.60	24.33	1,700
27 Dec 2022	24.10	24.81	24.10	24.77	24.50	4,900
23 Dec 2022	24.38	24.38	24.38	24.38	24.11	400
22 Dec 2022	24.24	24.35	23.82	23.86	23.60	1,600
21 Dec 2022	24.34	24.34	23.80	23.80	23.54	700
20 Dec 2022	24.45	24.49	23.75	23.75	23.49	1,500
19 Dec 2022	23.62	24.00	22.97	23.57	23.31	2,600
16 Dec 2022	23.55	24.17	23.55	24.17	23.90	4,800
15 Dec 2022	24.40	24.89	23.79	24.00	23.73	5,200
15 Dec 2022	0.26 Dividend
14 Dec 2022	24.66	24.66	24.20	24.40	23.87	6,700
13 Dec 2022	24.70	24.74	23.82	23.99	23.47	6,300
12 Dec 2022	24.14	24.94	24.14	24.94	24.40	1,200
09 Dec 2022	24.91	24.91	24.64	24.72	24.19	1,100
08 Dec 2022	24.99	24.99	24.25	24.35	23.82	4,000
07 Dec 2022	24.20	24.40	24.20	24.39	23.86	4,400
06 Dec 2022	24.86	24.86	24.40	24.40	23.87	1,800
05 Dec 2022	24.21	25.10	24.15	24.20	23.68	5,700
02 Dec 2022	24.45	25.03	23.82	24.98	24.44	8,900
01 Dec 2022	24.29	24.30	24.29	24.30	23.78	1,300
30 Nov 2022	24.85	24.85	24.20	24.24	23.72	1,500
29 Nov 2022	24.65	26.74	23.84	23.84	23.32	8,400
28 Nov 2022	24.40	24.51	24.20	24.20	23.68	1,900
25 Nov 2022	24.17	24.30	24.17	24.30	23.78	300
23 Nov 2022	24.15	24.17	23.81	24.17	23.65	3,200
22 Nov 2022	24.91	24.91	24.07	24.07	23.55	900
21 Nov 2022	24.73	24.81	24.19	24.19	23.67	1,300
18 Nov 2022	24.50	24.50	24.20	24.20	23.68	2,400
17 Nov 2022	24.24	24.36	24.20	24.20	23.68	2,300
16 Nov 2022	24.30	24.43	24.25	24.25	23.73	1,000
15 Nov 2022	24.43	24.43	24.43	24.43	23.90	500
14 Nov 2022	24.50	24.50	24.50	24.50	23.97	900
11 Nov 2022	24.34	24.75	24.06	24.06	23.54	1,700
10 Nov 2022	24.70	24.70	24.70	24.70	24.17	200
09 Nov 2022	23.48	24.62	23.48	24.62	24.09	6,300
08 Nov 2022	23.67	24.09	23.67	24.09	23.57	3,000
07 Nov 2022	24.70	24.70	24.02	24.02	23.50	700
04 Nov 2022	24.90	25.25	24.50	24.50	23.97	2,400
03 Nov 2022	24.88	24.88	24.50	24.50	23.97	900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,254.95+15.92(+0.49%)

Nikkei27,509.26+32.39(+0.12%)

Hang Seng19,748.96+181.27(+0.93%)

FTSE 1007,471.77+66.32(+0.90%)

Bitcoin USD26,957.22-756.03(-2.73%)

CMC Crypto 200589.59-17.86(-2.94%)

First Capital, Inc. (FCAP)

Straits Times Index
3,254.95
+15.92(+0.49%)

Nikkei
27,509.26
+32.39(+0.12%)

Hang Seng
19,748.96
+181.27(+0.93%)

FTSE 100
7,471.77
+66.32(+0.90%)

Bitcoin USD
26,957.22
-756.03(-2.73%)

CMC Crypto 200
589.59
-17.86(-2.94%)