Singapore markets closed

First Capital, Inc. (FCAP)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
26.73+0.48 (+1.85%)
At close: 04:00PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202327.2527.2526.5026.7326.732,991
02 Feb 202326.0026.2526.0026.2526.25800
01 Feb 202325.5326.5225.5325.9525.955,600
31 Jan 202325.5026.5025.3026.5026.502,900
30 Jan 202325.7025.7125.7025.7125.71900
27 Jan 202325.6125.6125.6125.6125.61800
26 Jan 202325.7526.4025.7125.8525.857,800
25 Jan 202326.2426.2426.1026.2026.201,300
24 Jan 202326.5726.5726.5726.5726.57900
23 Jan 202326.7026.7026.4426.4826.483,200
20 Jan 202327.3827.3826.4026.6626.665,700
19 Jan 202326.7527.1026.6926.6926.694,700
18 Jan 202327.5927.7326.1027.4527.455,700
17 Jan 202327.4128.0027.4127.5327.531,400
13 Jan 202326.5527.4426.5027.4427.443,300
12 Jan 202326.7028.5024.5027.6527.6514,400
11 Jan 202326.9928.3426.8126.9126.918,500
10 Jan 202325.5227.9225.5227.2727.2710,100
09 Jan 202325.8326.5525.8326.4726.471,400
06 Jan 202325.7026.0024.8326.0026.00600
05 Jan 202325.3026.0025.3026.0026.001,200
04 Jan 202325.0026.1625.0026.0026.005,800
03 Jan 202325.0025.0024.5024.9924.992,000
30 Dec 202225.0025.0024.6524.9024.901,700
29 Dec 202224.5825.0024.5824.9524.951,100
28 Dec 202224.1024.9024.1024.6024.601,700
27 Dec 202224.1024.8124.1024.7724.774,900
23 Dec 202224.3824.3824.3824.3824.38400
22 Dec 202224.2424.3523.8223.8623.861,600
21 Dec 202224.3424.3423.8023.8023.80700
20 Dec 202224.4524.4923.7523.7523.751,500
19 Dec 202223.6224.0022.9723.5723.572,600
16 Dec 202223.5524.1723.5524.1724.174,800
15 Dec 202224.4024.8923.7924.0024.005,200
15 Dec 20220.26 Dividend
14 Dec 202224.6624.6624.2024.4024.146,700
13 Dec 202224.7024.7423.8223.9923.736,300
12 Dec 202224.1424.9424.1424.9424.671,200
09 Dec 202224.9124.9124.6424.7224.461,100
08 Dec 202224.9924.9924.2524.3524.094,000
07 Dec 202224.2024.4024.2024.3924.134,400
06 Dec 202224.8624.8624.4024.4024.141,800
05 Dec 202224.2125.1024.1524.2023.945,700
02 Dec 202224.4525.0323.8224.9824.718,900
01 Dec 202224.2924.3024.2924.3024.041,300
30 Nov 202224.8524.8524.2024.2423.981,500
29 Nov 202224.6526.7423.8423.8423.598,400
28 Nov 202224.4024.5124.2024.2023.941,900
25 Nov 202224.1724.3024.1724.3024.04300
23 Nov 202224.1524.1723.8124.1723.913,200
22 Nov 202224.9124.9124.0724.0723.81900
21 Nov 202224.7324.8124.1924.1923.931,300
18 Nov 202224.5024.5024.2024.2023.942,400
17 Nov 202224.2424.3624.2024.2023.942,300
16 Nov 202224.3024.4324.2524.2523.991,000
15 Nov 202224.4324.4324.4324.4324.17500
14 Nov 202224.5024.5024.5024.5024.24900
11 Nov 202224.3424.7524.0624.0623.801,700
10 Nov 202224.7024.7024.7024.7024.44200
09 Nov 202223.4824.6223.4824.6224.366,300
08 Nov 202223.6724.0923.6724.0923.833,000
07 Nov 202224.7024.7024.0224.0223.76700
04 Nov 202224.9025.2524.5024.5024.242,400
03 Nov 202224.8824.8824.5024.5024.24900
02 Nov 202224.9524.9524.5024.5024.241,300
01 Nov 202224.9324.9324.5024.5024.24400
31 Oct 202224.5024.5124.5024.5124.251,000
28 Oct 202224.2724.2724.2724.2724.01500
27 Oct 202224.2724.2724.2624.2624.001,100
26 Oct 202224.1524.2524.1524.2523.991,100
25 Oct 202224.2124.3723.9924.3724.1112,200
24 Oct 202225.3325.3325.2525.2524.98700
21 Oct 202225.5025.5025.3525.3525.08600
20 Oct 202225.3525.3524.5124.9124.641,700
19 Oct 202225.2525.2524.6024.6024.34900
18 Oct 202224.9725.3124.5025.3125.049,600
17 Oct 202224.7525.0024.7024.7724.513,100
14 Oct 202225.0525.0525.0525.0524.78200
13 Oct 202224.8525.3224.8525.0524.783,000
12 Oct 202224.7824.7824.7824.7824.52200
11 Oct 202225.6325.6325.6325.6325.361,200
10 Oct 202223.4425.6923.4425.6325.361,000
07 Oct 202226.1526.1524.7824.7824.5210,700
06 Oct 202226.2527.6025.2526.3326.058,500
05 Oct 202225.5927.0025.2826.3526.074,000
04 Oct 202225.2725.6925.2025.2024.931,900
03 Oct 202225.9125.9125.2525.6525.381,300
30 Sept 202225.8626.6825.7025.7125.444,500
29 Sept 202226.2126.4026.0126.4026.121,000
28 Sept 202226.2026.5026.2026.2025.921,200
27 Sept 202226.8326.8326.0026.0025.727,700
26 Sept 202226.5028.8026.5026.9726.684,500
23 Sept 202226.5827.0826.5027.0826.792,700
22 Sept 202226.8026.8026.8026.8026.511,100
21 Sept 202227.0527.0527.0527.0526.76400
20 Sept 202226.9327.5026.9327.5027.21400
19 Sept 202227.2127.4227.2127.4227.13300
16 Sept 202227.1227.9327.1227.9327.633,600
15 Sept 202227.6428.2027.1227.1226.835,500
15 Sept 20220.26 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...