Singapore markets close in 2 hours 8 minutes
Straits Times Index
3,285.36 -2.39 (-0.07%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,724.88 +440.34 (+2.55%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,449.93 +200.68 (+0.31%) CMC Crypto 200
1,389.97 -6.56 (-0.47%)
First Capital, Inc. (FCAP)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 500 |
| 24 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 23 Apr 2024 | 27.87 | 27.89 | 27.85 | 27.85 | 27.85 | 800 |
| 22 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 300 |
| 19 Apr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 18 Apr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 700 |
| 17 Apr 2024 | 27.50 | 27.61 | 27.50 | 27.61 | 27.61 | 2,400 |
| 16 Apr 2024 | 28.80 | 28.80 | 27.41 | 27.99 | 27.99 | 800 |
| 15 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1,100 |
| 12 Apr 2024 | 27.14 | 27.53 | 27.14 | 27.53 | 27.53 | 600 |
| 11 Apr 2024 | 29.07 | 29.07 | 27.51 | 27.51 | 27.51 | 800 |
| 10 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 300 |
| 09 Apr 2024 | 29.44 | 29.44 | 27.98 | 28.58 | 28.58 | 4,600 |
| 08 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 05 Apr 2024 | 29.54 | 29.54 | 29.10 | 29.10 | 29.10 | 500 |
| 04 Apr 2024 | 29.46 | 30.24 | 29.05 | 30.24 | 30.24 | 1,100 |
| 03 Apr 2024 | 29.75 | 29.75 | 28.76 | 28.76 | 28.76 | 1,000 |
| 02 Apr 2024 | 27.63 | 29.75 | 27.23 | 29.21 | 29.21 | 6,400 |
| 01 Apr 2024 | 28.71 | 29.75 | 28.45 | 28.45 | 28.45 | 1,300 |
| 28 Mar 2024 | 29.83 | 29.83 | 28.50 | 28.55 | 28.55 | 2,000 |
| 27 Mar 2024 | 29.95 | 29.95 | 28.55 | 28.91 | 28.91 | 3,300 |
| 26 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 25 Mar 2024 | 28.22 | 28.90 | 28.22 | 28.90 | 28.90 | 500 |
| 22 Mar 2024 | 28.13 | 29.01 | 28.13 | 29.01 | 29.01 | 700 |
| 21 Mar 2024 | 28.29 | 29.49 | 28.12 | 28.89 | 28.89 | 7,400 |
| 20 Mar 2024 | 27.24 | 27.28 | 27.24 | 27.28 | 27.28 | 400 |
| 19 Mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1,100 |
| 18 Mar 2024 | 28.01 | 28.15 | 27.57 | 28.01 | 28.01 | 4,000 |
| 15 Mar 2024 | 26.75 | 28.01 | 26.75 | 27.93 | 27.93 | 1,100 |
| 14 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 14 Mar 2024 | 0.27 Dividend | |||||
| 13 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.62 | 600 |
| 12 Mar 2024 | 27.79 | 27.80 | 27.79 | 27.80 | 27.53 | 1,300 |
| 11 Mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.19 | 200 |
| 08 Mar 2024 | 27.09 | 27.29 | 27.09 | 27.27 | 27.01 | 1,700 |
| 07 Mar 2024 | 28.00 | 28.00 | 27.08 | 27.08 | 26.82 | 800 |
| 06 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.10 | - |
| 05 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.10 | - |
| 04 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.10 | 300 |
| 01 Mar 2024 | 26.81 | 27.50 | 26.80 | 27.36 | 27.10 | 2,200 |
| 29 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.48 | 500 |
| 28 Feb 2024 | 28.00 | 28.00 | 27.50 | 27.50 | 27.23 | 1,000 |
| 27 Feb 2024 | 28.30 | 28.30 | 27.88 | 27.88 | 27.61 | 800 |
| 26 Feb 2024 | 27.61 | 27.95 | 27.50 | 27.95 | 27.68 | 1,600 |
| 23 Feb 2024 | 28.00 | 28.35 | 27.01 | 27.80 | 27.53 | 2,800 |
| 22 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.74 | 300 |
| 21 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.93 | 400 |
| 20 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | 200 |
| 16 Feb 2024 | 28.24 | 28.80 | 27.92 | 27.92 | 27.65 | 1,500 |
| 15 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.86 | 900 |
| 14 Feb 2024 | 28.30 | 29.15 | 27.99 | 29.15 | 28.87 | 1,300 |
| 13 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.22 | - |
| 12 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.22 | 600 |
| 09 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.48 | 1,200 |
| 08 Feb 2024 | 27.10 | 28.00 | 27.10 | 27.75 | 27.48 | 1,500 |
| 07 Feb 2024 | 28.44 | 28.89 | 26.03 | 28.10 | 27.83 | 7,900 |
| 06 Feb 2024 | 30.15 | 30.40 | 29.00 | 29.00 | 28.72 | 3,000 |
| 05 Feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.69 | - |
| 02 Feb 2024 | 29.92 | 30.07 | 29.60 | 29.98 | 29.69 | 900 |
| 01 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.72 | 500 |
| 31 Jan 2024 | 29.11 | 29.11 | 29.10 | 29.11 | 28.83 | 2,500 |
| 30 Jan 2024 | 29.00 | 29.20 | 28.90 | 29.10 | 28.82 | 1,800 |
| 29 Jan 2024 | 29.05 | 29.05 | 28.50 | 28.50 | 28.22 | 600 |
| 26 Jan 2024 | 28.35 | 28.98 | 28.35 | 28.98 | 28.70 | 2,600 |
| 25 Jan 2024 | 29.00 | 29.09 | 28.06 | 29.09 | 28.81 | 1,700 |
| 24 Jan 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.75 | 700 |
| 23 Jan 2024 | 29.50 | 29.65 | 28.02 | 28.02 | 27.75 | 2,500 |
| 22 Jan 2024 | 28.06 | 29.19 | 28.03 | 28.48 | 28.20 | 2,700 |
| 19 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.22 | - |
| 18 Jan 2024 | 28.00 | 28.50 | 28.00 | 28.50 | 28.22 | 1,000 |
| 17 Jan 2024 | 28.59 | 28.59 | 27.86 | 28.40 | 28.13 | 1,200 |
| 16 Jan 2024 | 28.80 | 28.80 | 27.80 | 27.80 | 27.53 | 1,800 |
| 12 Jan 2024 | 27.80 | 28.60 | 27.80 | 28.60 | 28.32 | 1,800 |
| 11 Jan 2024 | 28.61 | 28.61 | 28.10 | 28.10 | 27.83 | 1,700 |
| 10 Jan 2024 | 27.70 | 29.17 | 27.70 | 27.82 | 27.55 | 2,800 |
| 09 Jan 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | 500 |
| 08 Jan 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | 1,000 |
| 05 Jan 2024 | 28.85 | 28.85 | 27.86 | 28.05 | 27.78 | 6,500 |
| 04 Jan 2024 | 27.63 | 28.72 | 27.63 | 28.72 | 28.44 | 3,100 |
| 03 Jan 2024 | 28.00 | 28.20 | 27.41 | 27.78 | 27.51 | 6,800 |
| 02 Jan 2024 | 27.86 | 27.86 | 27.45 | 27.45 | 27.18 | 2,700 |
| 29 Dec 2023 | 26.78 | 29.46 | 26.78 | 27.90 | 27.63 | 2,200 |
| 28 Dec 2023 | 26.81 | 26.91 | 26.20 | 26.20 | 25.95 | 4,100 |
| 27 Dec 2023 | 29.99 | 29.99 | 26.13 | 26.30 | 26.05 | 9,800 |
| 26 Dec 2023 | 27.03 | 27.05 | 27.03 | 27.05 | 26.79 | 2,100 |
| 22 Dec 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 26.77 | 400 |
| 21 Dec 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 26.77 | 1,200 |
| 20 Dec 2023 | 26.84 | 27.84 | 26.80 | 27.84 | 27.57 | 2,100 |
| 19 Dec 2023 | 26.46 | 27.03 | 25.71 | 26.79 | 26.53 | 6,700 |
| 18 Dec 2023 | 27.00 | 27.69 | 26.95 | 27.00 | 26.74 | 4,500 |
| 15 Dec 2023 | 26.68 | 27.98 | 26.14 | 27.98 | 27.71 | 6,800 |
| 14 Dec 2023 | 27.02 | 27.02 | 24.40 | 26.98 | 26.72 | 5,200 |
| 14 Dec 2023 | 0.27 Dividend | |||||
| 13 Dec 2023 | 26.82 | 27.20 | 26.82 | 26.98 | 26.45 | 2,500 |
| 12 Dec 2023 | 26.10 | 27.10 | 26.05 | 26.21 | 25.70 | 3,300 |
| 11 Dec 2023 | 26.75 | 27.19 | 26.40 | 26.54 | 26.02 | 6,900 |
| 08 Dec 2023 | 26.20 | 27.71 | 26.20 | 27.22 | 26.69 | 4,200 |
| 07 Dec 2023 | 26.99 | 27.78 | 26.93 | 27.78 | 27.24 | 4,600 |
| 06 Dec 2023 | 26.58 | 26.99 | 26.58 | 26.89 | 26.36 | 3,600 |
| 05 Dec 2023 | 26.06 | 26.99 | 26.06 | 26.60 | 26.08 | 3,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.