FCAP - First Capital, Inc.
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 600 |
| 01 Jun 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1,000 |
| 31 May 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 300 |
| 30 May 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 300 |
| 26 May 2023 | 25.01 | 25.19 | 25.00 | 25.01 | 25.01 | 12,100 |
| 25 May 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4,100 |
| 24 May 2023 | 25.10 | 25.18 | 25.10 | 25.18 | 25.18 | 700 |
| 23 May 2023 | 25.00 | 25.40 | 24.70 | 25.40 | 25.40 | 1,400 |
| 22 May 2023 | 24.98 | 25.02 | 24.40 | 24.80 | 24.80 | 1,800 |
| 19 May 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 600 |
| 18 May 2023 | 24.68 | 24.70 | 24.23 | 24.25 | 24.25 | 1,000 |
| 17 May 2023 | 24.40 | 24.60 | 24.25 | 24.25 | 24.25 | 2,100 |
| 16 May 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 15 May 2023 | 23.99 | 24.00 | 23.97 | 24.00 | 24.00 | 1,700 |
| 12 May 2023 | 23.96 | 24.07 | 23.95 | 24.01 | 24.01 | 4,500 |
| 11 May 2023 | 24.22 | 24.43 | 23.95 | 23.95 | 23.95 | 4,600 |
| 10 May 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 800 |
| 09 May 2023 | 23.43 | 23.50 | 23.25 | 23.50 | 23.50 | 1,000 |
| 08 May 2023 | 23.11 | 23.44 | 23.11 | 23.40 | 23.40 | 3,200 |
| 05 May 2023 | 23.33 | 23.33 | 23.16 | 23.16 | 23.16 | 500 |
| 04 May 2023 | 23.25 | 23.38 | 23.03 | 23.15 | 23.15 | 3,600 |
| 03 May 2023 | 23.79 | 23.93 | 23.32 | 23.32 | 23.32 | 3,100 |
| 02 May 2023 | 24.33 | 24.33 | 22.85 | 23.68 | 23.68 | 15,400 |
| 01 May 2023 | 24.20 | 24.29 | 24.20 | 24.25 | 24.25 | 4,400 |
| 28 Apr 2023 | 24.24 | 24.41 | 24.21 | 24.21 | 24.21 | 5,500 |
| 27 Apr 2023 | 24.48 | 24.48 | 24.00 | 24.08 | 24.08 | 7,100 |
| 26 Apr 2023 | 24.68 | 24.68 | 24.25 | 24.25 | 24.25 | 5,200 |
| 25 Apr 2023 | 24.84 | 24.84 | 24.25 | 24.25 | 24.25 | 1,400 |
| 24 Apr 2023 | 24.89 | 24.89 | 24.85 | 24.89 | 24.89 | 3,500 |
| 21 Apr 2023 | 24.70 | 25.14 | 24.70 | 24.90 | 24.90 | 11,100 |
| 20 Apr 2023 | 24.94 | 25.20 | 24.94 | 24.98 | 24.98 | 9,100 |
| 19 Apr 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 18 Apr 2023 | 24.73 | 25.05 | 24.50 | 24.79 | 24.79 | 5,500 |
| 17 Apr 2023 | 24.00 | 24.36 | 24.00 | 24.36 | 24.36 | 700 |
| 14 Apr 2023 | 24.00 | 25.94 | 24.00 | 25.94 | 25.94 | 1,900 |
| 13 Apr 2023 | 23.79 | 23.81 | 23.79 | 23.81 | 23.81 | 500 |
| 12 Apr 2023 | 24.75 | 24.79 | 24.74 | 24.74 | 24.74 | 800 |
| 11 Apr 2023 | 24.39 | 24.99 | 24.39 | 24.88 | 24.88 | 1,600 |
| 10 Apr 2023 | 23.55 | 23.55 | 23.53 | 23.53 | 23.53 | 1,200 |
| 06 Apr 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 900 |
| 05 Apr 2023 | 24.70 | 25.45 | 24.70 | 25.45 | 25.45 | 1,700 |
| 04 Apr 2023 | 25.95 | 25.95 | 25.79 | 25.79 | 25.79 | 900 |
| 03 Apr 2023 | 25.60 | 25.78 | 25.14 | 25.78 | 25.78 | 2,900 |
| 31 Mar 2023 | 25.99 | 26.65 | 25.50 | 25.65 | 25.65 | 3,300 |
| 30 Mar 2023 | 26.24 | 26.89 | 25.70 | 25.90 | 25.90 | 10,500 |
| 29 Mar 2023 | 25.94 | 26.44 | 25.14 | 26.19 | 26.19 | 13,400 |
| 28 Mar 2023 | 24.42 | 25.90 | 24.42 | 25.20 | 25.20 | 6,200 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.