Singapore markets close in 33 minutes

First Capital, Inc. (FCAP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
27.08+0.32 (+1.20%)
At close: 04:00PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202226.5827.0826.5027.0827.082,700
22 Sept 202226.8026.8026.8026.8026.801,100
21 Sept 202227.0527.0527.0527.0527.05400
20 Sept 202226.9327.5026.9327.5027.50400
19 Sept 202227.2127.4227.2127.4227.42300
16 Sept 202227.1227.9327.1227.9327.933,600
15 Sept 202227.6428.2027.1227.1227.125,500
15 Sept 20220.26 Dividend
14 Sept 202228.4328.6527.4027.4027.143,000
13 Sept 202228.2628.3928.0128.0127.74600
12 Sept 202228.2028.8028.2028.7628.491,900
09 Sept 202228.5130.0727.1428.2828.019,100
08 Sept 202227.4427.4427.3727.3727.111,300
07 Sept 202227.3527.3527.0827.1026.84800
06 Sept 202226.7827.3926.7827.3927.131,400
02 Sept 202226.6027.5226.6027.0026.741,600
01 Sept 202226.6026.6026.6026.6026.35200
31 Aug 202226.6026.6026.6026.6026.35900
30 Aug 202226.6026.6026.6026.6026.35200
29 Aug 202227.5727.5726.5127.0026.744,400
26 Aug 202227.4827.4827.0727.0726.811,300
25 Aug 202227.1227.3027.1227.2526.994,800
24 Aug 202227.2527.2527.2527.2526.99300
23 Aug 202227.3527.7327.3527.7327.47600
22 Aug 202227.9727.9727.9727.9727.70-
19 Aug 202228.2028.4727.9727.9727.702,700
18 Aug 202228.1528.8028.1528.3528.082,500
17 Aug 202228.5028.5128.1228.1227.852,100
16 Aug 202228.7128.7528.5128.5128.24900
15 Aug 202229.0629.0628.5028.8828.615,600
12 Aug 202229.6529.6528.5329.0028.727,500
11 Aug 202229.5030.8229.5029.7529.471,700
10 Aug 202229.9529.9529.9529.9529.671,000
09 Aug 202229.6129.6129.2629.2628.983,800
08 Aug 202230.5530.5530.5530.5530.26500
05 Aug 202230.5530.5530.5530.5530.26-
04 Aug 202230.3630.5530.3530.5530.263,200
03 Aug 202229.1829.3629.1829.3429.061,100
02 Aug 202230.2430.2430.0330.0329.75900
01 Aug 202230.2031.5530.1530.1529.863,100
29 Jul 202230.3831.0030.0430.0429.751,300
28 Jul 202231.0031.4330.9530.9530.666,300
27 Jul 202230.3231.7730.3231.1130.814,300
26 Jul 202228.3230.7328.3230.1529.867,100
25 Jul 202229.7129.7129.2929.2929.011,900
22 Jul 202229.5129.9429.5029.9429.662,500
21 Jul 202229.8329.8329.8329.8329.55500
20 Jul 202229.5029.8729.5029.8329.551,800
19 Jul 202229.8129.8129.3229.3229.04400
18 Jul 202229.8830.1229.8829.8829.60700
15 Jul 202228.8030.5028.8029.9529.671,600
14 Jul 202228.5228.5228.5228.5228.25200
13 Jul 202229.0629.0628.6228.9528.682,200
12 Jul 202228.5129.1728.5129.0828.801,400
11 Jul 202229.0429.5028.5228.9728.706,200
08 Jul 202228.9729.4028.9729.1228.841,800
07 Jul 202231.0531.0529.5029.5029.221,800
06 Jul 202229.5630.1328.7730.1129.822,000
05 Jul 202229.9429.9428.9128.9128.642,200
01 Jul 202227.8829.6727.8829.0728.791,500
30 Jun 202227.3627.6126.7727.0926.834,800
29 Jun 202227.0027.8526.7527.4727.2110,300
28 Jun 202227.0027.4426.8026.8026.552,100
27 Jun 202226.7329.0026.7326.8026.5515,300
24 Jun 202227.8827.8826.9026.9026.645,400
23 Jun 202227.8127.8126.5126.9026.647,300
22 Jun 202228.7228.7227.4727.7727.5124,400
21 Jun 202230.2030.3928.7128.7128.4422,400
17 Jun 202229.7230.8529.5829.7329.4527,900
16 Jun 202231.3331.3329.3929.7229.4413,500
15 Jun 202232.6732.6731.5031.5031.2021,100
15 Jun 20220.26 Dividend
14 Jun 202232.7532.7532.5332.5331.961,500
13 Jun 202233.5033.5033.1533.1532.573,000
10 Jun 202233.5033.5033.5033.5032.92900
09 Jun 202233.7833.7833.5033.5032.921,100
08 Jun 202233.5833.5833.5833.5833.001,000
07 Jun 202233.5034.3133.0333.6033.025,300
06 Jun 202233.8434.0033.0033.2532.6710,000
03 Jun 202234.2934.5533.5033.8333.245,300
02 Jun 202234.4034.8034.0534.0533.463,200
01 Jun 202234.8034.8034.8034.8034.19800
31 May 202233.8935.5033.8533.8533.262,200
27 May 202233.5034.1033.2534.1033.515,000
26 May 202233.6633.9633.6633.9633.371,900
25 May 202234.5034.5034.5034.5033.90-
24 May 202233.0134.5033.0134.5033.901,000
23 May 202233.3533.4533.0233.0732.491,700
20 May 202234.5034.5033.2033.2032.621,600
19 May 202233.5733.5733.5733.5732.99300
18 May 202234.5034.5033.5733.5732.99700
17 May 202234.9734.9733.1633.1632.58500
16 May 202234.2734.3033.4234.0033.411,300
13 May 202234.7834.7833.5033.5032.921,200
12 May 202233.4533.5433.4533.5432.961,200
11 May 202233.0733.5833.0733.5833.00600
10 May 202233.6033.7033.2533.6633.072,000
09 May 202233.5133.7233.0433.7233.131,400
06 May 202234.4034.4533.7033.7033.113,100
05 May 202236.1336.1333.5534.2033.603,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...