Singapore markets close in 2 hours 59 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202323.4824.7823.4823.4823.484,200
24 Mar 202323.5423.5423.5423.5423.54600
23 Mar 202324.3724.3724.0624.0624.061,500
22 Mar 202323.7724.5023.7724.5024.504,500
21 Mar 202323.8023.8023.5623.5623.561,400
20 Mar 202324.0624.0624.0624.0624.06600
17 Mar 202324.4824.4823.5124.1524.151,800
16 Mar 202324.3024.4923.9924.4924.49800
16 Mar 20230.27 Dividend
15 Mar 202324.4024.4024.2524.4024.133,100
14 Mar 202325.0025.3524.2824.5124.2414,800
13 Mar 202324.5624.9724.0024.5024.2310,600
10 Mar 202325.8625.9925.8625.9025.614,000
09 Mar 202326.1026.2726.1026.2725.98700
08 Mar 202326.9026.9026.9026.9026.60300
07 Mar 202327.1727.1726.7626.9026.602,400
06 Mar 202326.7726.7726.7726.7726.47700
03 Mar 202326.5026.7726.5026.7726.471,400
02 Mar 202326.7426.9826.2926.4526.166,300
01 Mar 202327.2727.2726.2026.8326.5312,300
28 Feb 202326.9327.0026.9327.0026.701,600
27 Feb 202326.8726.9426.5726.5726.282,800
24 Feb 202325.9527.4025.9526.8026.5016,800
23 Feb 202326.6026.8026.5026.8026.508,000
22 Feb 202327.2827.2926.7526.7526.4519,600
21 Feb 202327.4027.5026.9327.0526.755,900
17 Feb 202327.6028.0027.0627.3827.0813,300
16 Feb 202327.1127.4027.1127.4027.102,300
15 Feb 202327.0527.4527.0127.3127.015,700
14 Feb 202327.3027.3026.7527.0226.7216,200
13 Feb 202327.5027.8027.0327.1726.876,800
10 Feb 202326.8727.7426.8727.5027.209,700
09 Feb 202327.6027.6027.1027.2726.972,200
08 Feb 202327.4227.5327.4027.5027.202,600
07 Feb 202327.9528.0027.4727.6027.296,400
06 Feb 202327.0028.9926.8128.2527.9416,500
03 Feb 202327.2527.2526.5026.7326.433,000
02 Feb 202326.0026.2526.0026.2525.96800
01 Feb 202325.5326.5225.5325.9525.665,600
31 Jan 202325.5026.5025.3026.5026.212,900
30 Jan 202325.7025.7125.7025.7125.43900
27 Jan 202325.6125.6125.6125.6125.33800
26 Jan 202325.7526.4025.7125.8525.567,800
25 Jan 202326.2426.2426.1026.2025.911,300
24 Jan 202326.5726.5726.5726.5726.28900
23 Jan 202326.7026.7026.4426.4826.193,200
20 Jan 202327.3827.3826.4026.6626.365,700
19 Jan 202326.7527.1026.6926.6926.394,700
18 Jan 202327.5927.7326.1027.4527.155,700
17 Jan 202327.4128.0027.4127.5327.231,400
13 Jan 202326.5527.4426.5027.4427.143,300
12 Jan 202326.7028.5024.5027.6527.3414,400
11 Jan 202326.9928.3426.8126.9126.618,500
10 Jan 202325.5227.9225.5227.2726.9710,100
09 Jan 202325.8326.5525.8326.4726.181,400
06 Jan 202325.7026.0024.8326.0025.71600
05 Jan 202325.3026.0025.3026.0025.711,200
04 Jan 202325.0026.1625.0026.0025.715,800
03 Jan 202325.0025.0024.5024.9924.712,000
30 Dec 202225.0025.0024.6524.9024.621,700
29 Dec 202224.5825.0024.5824.9524.671,100
28 Dec 202224.1024.9024.1024.6024.331,700
27 Dec 202224.1024.8124.1024.7724.504,900
23 Dec 202224.3824.3824.3824.3824.11400
22 Dec 202224.2424.3523.8223.8623.601,600
21 Dec 202224.3424.3423.8023.8023.54700
20 Dec 202224.4524.4923.7523.7523.491,500
19 Dec 202223.6224.0022.9723.5723.312,600
16 Dec 202223.5524.1723.5524.1723.904,800
15 Dec 202224.4024.8923.7924.0023.735,200
15 Dec 20220.26 Dividend
14 Dec 202224.6624.6624.2024.4023.876,700
13 Dec 202224.7024.7423.8223.9923.476,300
12 Dec 202224.1424.9424.1424.9424.401,200
09 Dec 202224.9124.9124.6424.7224.191,100
08 Dec 202224.9924.9924.2524.3523.824,000
07 Dec 202224.2024.4024.2024.3923.864,400
06 Dec 202224.8624.8624.4024.4023.871,800
05 Dec 202224.2125.1024.1524.2023.685,700
02 Dec 202224.4525.0323.8224.9824.448,900
01 Dec 202224.2924.3024.2924.3023.781,300
30 Nov 202224.8524.8524.2024.2423.721,500
29 Nov 202224.6526.7423.8423.8423.328,400
28 Nov 202224.4024.5124.2024.2023.681,900
25 Nov 202224.1724.3024.1724.3023.78300
23 Nov 202224.1524.1723.8124.1723.653,200
22 Nov 202224.9124.9124.0724.0723.55900
21 Nov 202224.7324.8124.1924.1923.671,300
18 Nov 202224.5024.5024.2024.2023.682,400
17 Nov 202224.2424.3624.2024.2023.682,300
16 Nov 202224.3024.4324.2524.2523.731,000
15 Nov 202224.4324.4324.4324.4323.90500
14 Nov 202224.5024.5024.5024.5023.97900
11 Nov 202224.3424.7524.0624.0623.541,700
10 Nov 202224.7024.7024.7024.7024.17200
09 Nov 202223.4824.6223.4824.6224.096,300
08 Nov 202223.6724.0923.6724.0923.573,000
07 Nov 202224.7024.7024.0224.0223.50700
04 Nov 202224.9025.2524.5024.5023.972,400
03 Nov 202224.8824.8824.5024.5023.97900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...