Yahoo

Mail

Singapore markets closed

Straits Times Index
3,073.23
-14.01(-0.45%)
S&P 500
4,549.34
-17.84(-0.39%)
Dow
36,054.43
-70.17(-0.19%)
Nasdaq
14,146.71
-83.19(-0.58%)
Bitcoin USD
43,632.46
-206.33(-0.47%)
CMC Crypto 200
889.71
+647.03(+266.62%)

First Capital, Inc. (FCAP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

26.89

+0.29

(+1.09%)

At close: 03:58PM EST

26.70

0.00

(0.00%)

After hours:

04:00PM EST

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	26.58	26.99	26.58	26.89	26.89	3,600
05 Dec 2023	26.06	26.99	26.06	26.60	26.60	3,300
04 Dec 2023	25.92	25.92	25.80	25.80	25.80	800
01 Dec 2023	26.00	26.00	25.75	25.75	25.75	1,700
30 Nov 2023	26.33	26.33	26.33	26.33	26.33	200
29 Nov 2023	25.76	26.65	25.76	26.33	26.33	1,400
28 Nov 2023	25.75	25.75	25.75	25.75	25.75	400
27 Nov 2023	25.75	25.75	25.75	25.75	25.75	1,500
24 Nov 2023	26.30	26.30	26.30	26.30	26.30	-
22 Nov 2023	26.30	26.30	26.30	26.30	26.30	700
21 Nov 2023	26.30	26.30	26.30	26.30	26.30	900
20 Nov 2023	26.35	26.99	26.30	26.30	26.30	2,200
17 Nov 2023	26.50	26.50	25.79	25.79	25.79	700
16 Nov 2023	26.38	26.78	26.20	26.78	26.78	1,800
15 Nov 2023	26.50	27.20	26.30	27.20	27.20	2,900
14 Nov 2023	26.50	27.49	26.50	27.49	27.49	2,400
13 Nov 2023	25.33	26.35	25.33	26.10	26.10	1,200
10 Nov 2023	25.53	25.65	25.20	25.65	25.65	4,400
09 Nov 2023	25.50	25.50	25.25	25.25	25.25	500
08 Nov 2023	25.20	25.63	25.19	25.25	25.25	3,300
07 Nov 2023	26.50	26.50	25.30	25.46	25.46	3,400
06 Nov 2023	24.68	24.95	24.67	24.67	24.67	1,700
03 Nov 2023	25.00	25.00	24.27	24.73	24.73	6,400
02 Nov 2023	24.65	24.65	24.65	24.65	24.65	1,000
01 Nov 2023	24.00	24.00	24.00	24.00	24.00	-
31 Oct 2023	23.50	24.37	23.10	24.00	24.00	4,400
30 Oct 2023	23.40	24.24	23.15	24.24	24.24	2,400
27 Oct 2023	24.00	24.32	22.95	23.91	23.91	13,200
26 Oct 2023	23.90	24.57	23.90	24.57	24.57	2,500
25 Oct 2023	23.50	24.05	23.50	24.05	24.05	7,500
24 Oct 2023	24.77	24.78	24.00	24.31	24.31	3,600
23 Oct 2023	24.76	24.76	24.32	24.75	24.75	3,500
20 Oct 2023	25.00	25.02	25.00	25.00	25.00	1,000
19 Oct 2023	25.43	25.45	24.76	24.95	24.95	3,600
18 Oct 2023	25.57	26.11	24.66	26.11	26.11	4,300
17 Oct 2023	26.09	26.35	24.90	25.45	25.45	15,800
16 Oct 2023	26.50	26.53	26.11	26.11	26.11	2,800
13 Oct 2023	26.23	26.76	25.70	26.00	26.00	3,800
12 Oct 2023	25.80	26.70	25.80	26.11	26.11	3,300
11 Oct 2023	26.96	27.15	26.00	26.00	26.00	2,800
10 Oct 2023	27.75	27.75	26.96	27.10	27.10	2,100
09 Oct 2023	27.20	27.23	26.55	26.79	26.79	3,600
06 Oct 2023	27.29	27.29	27.13	27.15	27.15	4,000
05 Oct 2023	27.60	27.89	27.17	27.17	27.17	4,300
04 Oct 2023	26.00	27.50	25.60	27.47	27.47	5,400
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,073.23-14.01(-0.45%)

S&P 5004,549.34-17.84(-0.39%)

Dow36,054.43-70.17(-0.19%)

Nasdaq14,146.71-83.19(-0.58%)

Bitcoin USD43,632.46-206.33(-0.47%)

CMC Crypto 200889.71+647.03(+266.62%)

First Capital, Inc. (FCAP)

Straits Times Index
3,073.23
-14.01(-0.45%)

S&P 500
4,549.34
-17.84(-0.39%)

Dow
36,054.43
-70.17(-0.19%)

Nasdaq
14,146.71
-83.19(-0.58%)

Bitcoin USD
43,632.46
-206.33(-0.47%)

CMC Crypto 200
889.71
+647.03(+266.62%)