Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,417.68
-163.82(-0.69%)
CMC Crypto 200
535.42
-1.43(-0.27%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	27.25	27.25	26.50	26.73	26.73	2,991
02 Feb 2023	26.00	26.25	26.00	26.25	26.25	800
01 Feb 2023	25.53	26.52	25.53	25.95	25.95	5,600
31 Jan 2023	25.50	26.50	25.30	26.50	26.50	2,900
30 Jan 2023	25.70	25.71	25.70	25.71	25.71	900
27 Jan 2023	25.61	25.61	25.61	25.61	25.61	800
26 Jan 2023	25.75	26.40	25.71	25.85	25.85	7,800
25 Jan 2023	26.24	26.24	26.10	26.20	26.20	1,300
24 Jan 2023	26.57	26.57	26.57	26.57	26.57	900
23 Jan 2023	26.70	26.70	26.44	26.48	26.48	3,200
20 Jan 2023	27.38	27.38	26.40	26.66	26.66	5,700
19 Jan 2023	26.75	27.10	26.69	26.69	26.69	4,700
18 Jan 2023	27.59	27.73	26.10	27.45	27.45	5,700
17 Jan 2023	27.41	28.00	27.41	27.53	27.53	1,400
13 Jan 2023	26.55	27.44	26.50	27.44	27.44	3,300
12 Jan 2023	26.70	28.50	24.50	27.65	27.65	14,400
11 Jan 2023	26.99	28.34	26.81	26.91	26.91	8,500
10 Jan 2023	25.52	27.92	25.52	27.27	27.27	10,100
09 Jan 2023	25.83	26.55	25.83	26.47	26.47	1,400
06 Jan 2023	25.70	26.00	24.83	26.00	26.00	600
05 Jan 2023	25.30	26.00	25.30	26.00	26.00	1,200
04 Jan 2023	25.00	26.16	25.00	26.00	26.00	5,800
03 Jan 2023	25.00	25.00	24.50	24.99	24.99	2,000
30 Dec 2022	25.00	25.00	24.65	24.90	24.90	1,700
29 Dec 2022	24.58	25.00	24.58	24.95	24.95	1,100
28 Dec 2022	24.10	24.90	24.10	24.60	24.60	1,700
27 Dec 2022	24.10	24.81	24.10	24.77	24.77	4,900
23 Dec 2022	24.38	24.38	24.38	24.38	24.38	400
22 Dec 2022	24.24	24.35	23.82	23.86	23.86	1,600
21 Dec 2022	24.34	24.34	23.80	23.80	23.80	700
20 Dec 2022	24.45	24.49	23.75	23.75	23.75	1,500
19 Dec 2022	23.62	24.00	22.97	23.57	23.57	2,600
16 Dec 2022	23.55	24.17	23.55	24.17	24.17	4,800
15 Dec 2022	24.40	24.89	23.79	24.00	24.00	5,200
15 Dec 2022	0.26 Dividend
14 Dec 2022	24.66	24.66	24.20	24.40	24.14	6,700
13 Dec 2022	24.70	24.74	23.82	23.99	23.73	6,300
12 Dec 2022	24.14	24.94	24.14	24.94	24.67	1,200
09 Dec 2022	24.91	24.91	24.64	24.72	24.46	1,100
08 Dec 2022	24.99	24.99	24.25	24.35	24.09	4,000
07 Dec 2022	24.20	24.40	24.20	24.39	24.13	4,400
06 Dec 2022	24.86	24.86	24.40	24.40	24.14	1,800
05 Dec 2022	24.21	25.10	24.15	24.20	23.94	5,700
02 Dec 2022	24.45	25.03	23.82	24.98	24.71	8,900
01 Dec 2022	24.29	24.30	24.29	24.30	24.04	1,300
30 Nov 2022	24.85	24.85	24.20	24.24	23.98	1,500
29 Nov 2022	24.65	26.74	23.84	23.84	23.59	8,400
28 Nov 2022	24.40	24.51	24.20	24.20	23.94	1,900
25 Nov 2022	24.17	24.30	24.17	24.30	24.04	300
23 Nov 2022	24.15	24.17	23.81	24.17	23.91	3,200
22 Nov 2022	24.91	24.91	24.07	24.07	23.81	900
21 Nov 2022	24.73	24.81	24.19	24.19	23.93	1,300
18 Nov 2022	24.50	24.50	24.20	24.20	23.94	2,400
17 Nov 2022	24.24	24.36	24.20	24.20	23.94	2,300
16 Nov 2022	24.30	24.43	24.25	24.25	23.99	1,000
15 Nov 2022	24.43	24.43	24.43	24.43	24.17	500
14 Nov 2022	24.50	24.50	24.50	24.50	24.24	900
11 Nov 2022	24.34	24.75	24.06	24.06	23.80	1,700
10 Nov 2022	24.70	24.70	24.70	24.70	24.44	200
09 Nov 2022	23.48	24.62	23.48	24.62	24.36	6,300
08 Nov 2022	23.67	24.09	23.67	24.09	23.83	3,000
07 Nov 2022	24.70	24.70	24.02	24.02	23.76	700
04 Nov 2022	24.90	25.25	24.50	24.50	24.24	2,400
03 Nov 2022	24.88	24.88	24.50	24.50	24.24	900
02 Nov 2022	24.95	24.95	24.50	24.50	24.24	1,300
01 Nov 2022	24.93	24.93	24.50	24.50	24.24	400
31 Oct 2022	24.50	24.51	24.50	24.51	24.25	1,000
28 Oct 2022	24.27	24.27	24.27	24.27	24.01	500
27 Oct 2022	24.27	24.27	24.26	24.26	24.00	1,100
26 Oct 2022	24.15	24.25	24.15	24.25	23.99	1,100
25 Oct 2022	24.21	24.37	23.99	24.37	24.11	12,200
24 Oct 2022	25.33	25.33	25.25	25.25	24.98	700
21 Oct 2022	25.50	25.50	25.35	25.35	25.08	600
20 Oct 2022	25.35	25.35	24.51	24.91	24.64	1,700
19 Oct 2022	25.25	25.25	24.60	24.60	24.34	900
18 Oct 2022	24.97	25.31	24.50	25.31	25.04	9,600
17 Oct 2022	24.75	25.00	24.70	24.77	24.51	3,100
14 Oct 2022	25.05	25.05	25.05	25.05	24.78	200
13 Oct 2022	24.85	25.32	24.85	25.05	24.78	3,000
12 Oct 2022	24.78	24.78	24.78	24.78	24.52	200
11 Oct 2022	25.63	25.63	25.63	25.63	25.36	1,200
10 Oct 2022	23.44	25.69	23.44	25.63	25.36	1,000
07 Oct 2022	26.15	26.15	24.78	24.78	24.52	10,700
06 Oct 2022	26.25	27.60	25.25	26.33	26.05	8,500
05 Oct 2022	25.59	27.00	25.28	26.35	26.07	4,000
04 Oct 2022	25.27	25.69	25.20	25.20	24.93	1,900
03 Oct 2022	25.91	25.91	25.25	25.65	25.38	1,300
30 Sept 2022	25.86	26.68	25.70	25.71	25.44	4,500
29 Sept 2022	26.21	26.40	26.01	26.40	26.12	1,000
28 Sept 2022	26.20	26.50	26.20	26.20	25.92	1,200
27 Sept 2022	26.83	26.83	26.00	26.00	25.72	7,700
26 Sept 2022	26.50	28.80	26.50	26.97	26.68	4,500
23 Sept 2022	26.58	27.08	26.50	27.08	26.79	2,700
22 Sept 2022	26.80	26.80	26.80	26.80	26.51	1,100
21 Sept 2022	27.05	27.05	27.05	27.05	26.76	400
20 Sept 2022	26.93	27.50	26.93	27.50	27.21	400
19 Sept 2022	27.21	27.42	27.21	27.42	27.13	300
16 Sept 2022	27.12	27.93	27.12	27.93	27.63	3,600
15 Sept 2022	27.64	28.20	27.12	27.12	26.83	5,500
15 Sept 2022	0.26 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,417.68-163.82(-0.69%)

CMC Crypto 200535.42-1.43(-0.27%)

First Capital, Inc. (FCAP)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,417.68
-163.82(-0.69%)

CMC Crypto 200
535.42
-1.43(-0.27%)