Singapore markets close in 7 hours 30 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202326.0127.5026.0126.9826.983,800
02 Oct 202327.3027.7926.0826.8826.883,800
29 Sept 202326.9927.8026.8427.7527.751,500
28 Sept 202327.0027.6226.7126.7126.712,100
27 Sept 202327.0028.3626.6027.4027.403,700
26 Sept 202326.2528.3026.0027.4027.407,700
25 Sept 202327.3028.0027.2727.2727.274,200
22 Sept 202327.0027.5027.0027.5027.503,100
21 Sept 202326.6526.6526.6526.6526.651,100
20 Sept 202328.2828.2827.0027.6627.662,200
19 Sept 202329.0130.1027.9327.9327.932,300
18 Sept 202329.0129.4129.0129.4129.412,200
15 Sept 202330.0030.0029.3029.3029.303,500
14 Sept 202331.0031.1529.3129.8929.899,500
14 Sept 20230.27 Dividend
13 Sept 202330.5631.2030.5631.0130.742,200
12 Sept 202331.7431.7429.3030.4130.153,200
11 Sept 202332.0532.1531.0031.0030.733,700
08 Sept 202332.5032.5031.7831.7831.501,000
07 Sept 202331.9931.9931.3431.5131.243,100
06 Sept 202333.5133.8031.8032.0631.783,700
05 Sept 202333.2733.8933.2733.6933.402,500
01 Sept 202333.4033.6033.1533.2032.918,500
31 Aug 202333.5933.8532.9032.9032.614,800
30 Aug 202333.2033.2033.2033.2032.912,000
29 Aug 202331.1032.7531.0032.1631.8811,800
28 Aug 202331.9031.9031.2031.7031.426,000
25 Aug 202332.4932.5032.0032.0031.7210,100
24 Aug 202332.0032.2431.4232.2431.962,900
23 Aug 202332.0232.0232.0032.0031.721,700
22 Aug 202333.9433.9431.0532.0131.736,600
21 Aug 202334.1934.1934.0434.0433.74600
18 Aug 202335.4935.5034.2634.2633.962,100
17 Aug 202335.6535.6535.5035.5235.211,800
16 Aug 202334.7035.5134.7035.5135.203,300
15 Aug 202336.0336.0336.0336.0335.72400
14 Aug 202336.2536.5035.4336.0335.725,600
11 Aug 202336.8136.8136.8136.8136.49500
10 Aug 202336.9036.9036.8636.8636.54700
09 Aug 202337.0137.0137.0137.0136.69700
08 Aug 202337.3237.5637.3237.5637.23600
07 Aug 202337.0837.1336.8636.9636.641,000
04 Aug 202337.2537.2537.2537.2536.93900
03 Aug 202337.4837.6036.5337.0036.689,900
02 Aug 202337.4937.4937.4937.4937.16400
01 Aug 202337.2437.5037.2437.5037.177,100
31 Jul 202337.5037.6036.8037.5037.172,500
28 Jul 202337.3037.5037.3037.5037.172,200
27 Jul 202337.5037.5036.9237.2536.934,200
26 Jul 202336.8837.9036.0537.8037.477,300
25 Jul 202334.8235.7634.8235.7635.453,400
24 Jul 202335.0035.9035.0035.4035.099,500
21 Jul 202334.0034.8134.0034.7634.465,100
20 Jul 202333.3035.0933.3035.0134.717,800
19 Jul 202333.1133.2632.1533.2632.971,700
18 Jul 202332.7933.2532.7933.2532.961,800
17 Jul 202332.7032.9832.7032.8532.561,900
14 Jul 202333.0033.0032.2032.2031.92600
13 Jul 202333.0533.0531.0432.8032.512,800
12 Jul 202333.0033.4532.9733.4533.162,200
11 Jul 202333.0133.0833.0133.0432.75900
10 Jul 202332.7533.6232.6032.6032.322,500
07 Jul 202333.0233.5532.2133.5533.266,200
06 Jul 202332.2833.4032.2833.4033.111,800
05 Jul 202332.2033.0632.0832.0831.801,900
03 Jul 202330.7531.4830.7531.2831.011,300
30 Jun 202330.5030.8030.0030.8030.534,600
29 Jun 202330.2330.5030.2330.3530.091,800
28 Jun 202329.9330.4129.9330.2529.991,200
27 Jun 202330.2530.2530.2530.2529.99500
26 Jun 202330.5030.5030.2530.2529.992,200
23 Jun 202329.8530.4729.8530.4730.202,200
22 Jun 202329.5030.2529.3030.2529.998,800
21 Jun 202330.0530.9529.7030.0029.7422,200
20 Jun 202329.8231.5029.8230.1029.8428,800
16 Jun 202329.0030.0828.1330.0829.8219,600
15 Jun 202328.6329.4928.5828.5828.337,600
15 Jun 20230.27 Dividend
14 Jun 202329.0029.9928.5029.3028.7812,600
13 Jun 202329.0429.9829.0029.9829.455,300
12 Jun 202329.0929.9727.8829.9729.443,000
09 Jun 202327.1029.0027.1028.8028.293,500
08 Jun 202326.0528.7326.0528.7328.222,400
07 Jun 202325.3926.7825.3926.4826.012,200
06 Jun 202324.8725.8624.8225.8625.401,400
05 Jun 202325.0525.8925.0525.8525.393,000
02 Jun 202325.1425.1425.1425.1424.69600
01 Jun 202325.2025.2025.2025.2024.751,000
31 May 202325.0125.0125.0125.0124.56300
30 May 202325.0125.0125.0125.0124.56300
26 May 202325.0125.1925.0025.0124.5612,100
25 May 202325.0025.0025.0025.0024.554,100
24 May 202325.1025.1825.1025.1824.73700
23 May 202325.0025.4024.7025.4024.951,400
22 May 202324.9825.0224.4024.8024.361,800
19 May 202325.0725.0725.0725.0724.62600
18 May 202324.6824.7024.2324.2523.821,000
17 May 202324.4024.6024.2524.2523.822,100
16 May 202324.0024.0024.0024.0023.57-
15 May 202323.9924.0023.9724.0023.571,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...