Yahoo

Mail

Singapore markets close in 7 hours 30 minutes

Straits Times Index
3,152.50
-39.85(-1.25%)
Nikkei
30,681.06
-556.88(-1.78%)
Hang Seng
17,331.22
0.00(0.00%)
FTSE 100
7,470.16
-40.56(-0.54%)
Bitcoin USD
27,307.98
-156.61(-0.57%)
CMC Crypto 200
582.36
-7.61(-1.29%)

First Capital, Inc. (FCAP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

26.98

+0.10

(+0.37%)

At close: 03:59PM EDT

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	26.01	27.50	26.01	26.98	26.98	3,800
02 Oct 2023	27.30	27.79	26.08	26.88	26.88	3,800
29 Sept 2023	26.99	27.80	26.84	27.75	27.75	1,500
28 Sept 2023	27.00	27.62	26.71	26.71	26.71	2,100
27 Sept 2023	27.00	28.36	26.60	27.40	27.40	3,700
26 Sept 2023	26.25	28.30	26.00	27.40	27.40	7,700
25 Sept 2023	27.30	28.00	27.27	27.27	27.27	4,200
22 Sept 2023	27.00	27.50	27.00	27.50	27.50	3,100
21 Sept 2023	26.65	26.65	26.65	26.65	26.65	1,100
20 Sept 2023	28.28	28.28	27.00	27.66	27.66	2,200
19 Sept 2023	29.01	30.10	27.93	27.93	27.93	2,300
18 Sept 2023	29.01	29.41	29.01	29.41	29.41	2,200
15 Sept 2023	30.00	30.00	29.30	29.30	29.30	3,500
14 Sept 2023	31.00	31.15	29.31	29.89	29.89	9,500
14 Sept 2023	0.27 Dividend
13 Sept 2023	30.56	31.20	30.56	31.01	30.74	2,200
12 Sept 2023	31.74	31.74	29.30	30.41	30.15	3,200
11 Sept 2023	32.05	32.15	31.00	31.00	30.73	3,700
08 Sept 2023	32.50	32.50	31.78	31.78	31.50	1,000
07 Sept 2023	31.99	31.99	31.34	31.51	31.24	3,100
06 Sept 2023	33.51	33.80	31.80	32.06	31.78	3,700
05 Sept 2023	33.27	33.89	33.27	33.69	33.40	2,500
01 Sept 2023	33.40	33.60	33.15	33.20	32.91	8,500
31 Aug 2023	33.59	33.85	32.90	32.90	32.61	4,800
30 Aug 2023	33.20	33.20	33.20	33.20	32.91	2,000
29 Aug 2023	31.10	32.75	31.00	32.16	31.88	11,800
28 Aug 2023	31.90	31.90	31.20	31.70	31.42	6,000
25 Aug 2023	32.49	32.50	32.00	32.00	31.72	10,100
24 Aug 2023	32.00	32.24	31.42	32.24	31.96	2,900
23 Aug 2023	32.02	32.02	32.00	32.00	31.72	1,700
22 Aug 2023	33.94	33.94	31.05	32.01	31.73	6,600
21 Aug 2023	34.19	34.19	34.04	34.04	33.74	600
18 Aug 2023	35.49	35.50	34.26	34.26	33.96	2,100
17 Aug 2023	35.65	35.65	35.50	35.52	35.21	1,800
16 Aug 2023	34.70	35.51	34.70	35.51	35.20	3,300
15 Aug 2023	36.03	36.03	36.03	36.03	35.72	400
14 Aug 2023	36.25	36.50	35.43	36.03	35.72	5,600
11 Aug 2023	36.81	36.81	36.81	36.81	36.49	500
10 Aug 2023	36.90	36.90	36.86	36.86	36.54	700
09 Aug 2023	37.01	37.01	37.01	37.01	36.69	700
08 Aug 2023	37.32	37.56	37.32	37.56	37.23	600
07 Aug 2023	37.08	37.13	36.86	36.96	36.64	1,000
04 Aug 2023	37.25	37.25	37.25	37.25	36.93	900
03 Aug 2023	37.48	37.60	36.53	37.00	36.68	9,900
02 Aug 2023	37.49	37.49	37.49	37.49	37.16	400
01 Aug 2023	37.24	37.50	37.24	37.50	37.17	7,100
31 Jul 2023	37.50	37.60	36.80	37.50	37.17	2,500
28 Jul 2023	37.30	37.50	37.30	37.50	37.17	2,200
27 Jul 2023	37.50	37.50	36.92	37.25	36.93	4,200
26 Jul 2023	36.88	37.90	36.05	37.80	37.47	7,300
25 Jul 2023	34.82	35.76	34.82	35.76	35.45	3,400
24 Jul 2023	35.00	35.90	35.00	35.40	35.09	9,500
21 Jul 2023	34.00	34.81	34.00	34.76	34.46	5,100
20 Jul 2023	33.30	35.09	33.30	35.01	34.71	7,800
19 Jul 2023	33.11	33.26	32.15	33.26	32.97	1,700
18 Jul 2023	32.79	33.25	32.79	33.25	32.96	1,800
17 Jul 2023	32.70	32.98	32.70	32.85	32.56	1,900
14 Jul 2023	33.00	33.00	32.20	32.20	31.92	600
13 Jul 2023	33.05	33.05	31.04	32.80	32.51	2,800
12 Jul 2023	33.00	33.45	32.97	33.45	33.16	2,200
11 Jul 2023	33.01	33.08	33.01	33.04	32.75	900
10 Jul 2023	32.75	33.62	32.60	32.60	32.32	2,500
07 Jul 2023	33.02	33.55	32.21	33.55	33.26	6,200
06 Jul 2023	32.28	33.40	32.28	33.40	33.11	1,800
05 Jul 2023	32.20	33.06	32.08	32.08	31.80	1,900
03 Jul 2023	30.75	31.48	30.75	31.28	31.01	1,300
30 Jun 2023	30.50	30.80	30.00	30.80	30.53	4,600
29 Jun 2023	30.23	30.50	30.23	30.35	30.09	1,800
28 Jun 2023	29.93	30.41	29.93	30.25	29.99	1,200
27 Jun 2023	30.25	30.25	30.25	30.25	29.99	500
26 Jun 2023	30.50	30.50	30.25	30.25	29.99	2,200
23 Jun 2023	29.85	30.47	29.85	30.47	30.20	2,200
22 Jun 2023	29.50	30.25	29.30	30.25	29.99	8,800
21 Jun 2023	30.05	30.95	29.70	30.00	29.74	22,200
20 Jun 2023	29.82	31.50	29.82	30.10	29.84	28,800
16 Jun 2023	29.00	30.08	28.13	30.08	29.82	19,600
15 Jun 2023	28.63	29.49	28.58	28.58	28.33	7,600
15 Jun 2023	0.27 Dividend
14 Jun 2023	29.00	29.99	28.50	29.30	28.78	12,600
13 Jun 2023	29.04	29.98	29.00	29.98	29.45	5,300
12 Jun 2023	29.09	29.97	27.88	29.97	29.44	3,000
09 Jun 2023	27.10	29.00	27.10	28.80	28.29	3,500
08 Jun 2023	26.05	28.73	26.05	28.73	28.22	2,400
07 Jun 2023	25.39	26.78	25.39	26.48	26.01	2,200
06 Jun 2023	24.87	25.86	24.82	25.86	25.40	1,400
05 Jun 2023	25.05	25.89	25.05	25.85	25.39	3,000
02 Jun 2023	25.14	25.14	25.14	25.14	24.69	600
01 Jun 2023	25.20	25.20	25.20	25.20	24.75	1,000
31 May 2023	25.01	25.01	25.01	25.01	24.56	300
30 May 2023	25.01	25.01	25.01	25.01	24.56	300
26 May 2023	25.01	25.19	25.00	25.01	24.56	12,100
25 May 2023	25.00	25.00	25.00	25.00	24.55	4,100
24 May 2023	25.10	25.18	25.10	25.18	24.73	700
23 May 2023	25.00	25.40	24.70	25.40	24.95	1,400
22 May 2023	24.98	25.02	24.40	24.80	24.36	1,800
19 May 2023	25.07	25.07	25.07	25.07	24.62	600
18 May 2023	24.68	24.70	24.23	24.25	23.82	1,000
17 May 2023	24.40	24.60	24.25	24.25	23.82	2,100
16 May 2023	24.00	24.00	24.00	24.00	23.57	-
15 May 2023	23.99	24.00	23.97	24.00	23.57	1,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,152.50-39.85(-1.25%)

Nikkei30,681.06-556.88(-1.78%)

Hang Seng17,331.220.00(0.00%)

FTSE 1007,470.16-40.56(-0.54%)

Bitcoin USD27,307.98-156.61(-0.57%)

CMC Crypto 200582.36-7.61(-1.29%)

First Capital, Inc. (FCAP)

Straits Times Index
3,152.50
-39.85(-1.25%)

Nikkei
30,681.06
-556.88(-1.78%)

Hang Seng
17,331.22
0.00(0.00%)

FTSE 100
7,470.16
-40.56(-0.54%)

Bitcoin USD
27,307.98
-156.61(-0.57%)

CMC Crypto 200
582.36
-7.61(-1.29%)