Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202326.5826.9926.5826.8926.893,600
05 Dec 202326.0626.9926.0626.6026.603,300
04 Dec 202325.9225.9225.8025.8025.80800
01 Dec 202326.0026.0025.7525.7525.751,700
30 Nov 202326.3326.3326.3326.3326.33200
29 Nov 202325.7626.6525.7626.3326.331,400
28 Nov 202325.7525.7525.7525.7525.75400
27 Nov 202325.7525.7525.7525.7525.751,500
24 Nov 202326.3026.3026.3026.3026.30-
22 Nov 202326.3026.3026.3026.3026.30700
21 Nov 202326.3026.3026.3026.3026.30900
20 Nov 202326.3526.9926.3026.3026.302,200
17 Nov 202326.5026.5025.7925.7925.79700
16 Nov 202326.3826.7826.2026.7826.781,800
15 Nov 202326.5027.2026.3027.2027.202,900
14 Nov 202326.5027.4926.5027.4927.492,400
13 Nov 202325.3326.3525.3326.1026.101,200
10 Nov 202325.5325.6525.2025.6525.654,400
09 Nov 202325.5025.5025.2525.2525.25500
08 Nov 202325.2025.6325.1925.2525.253,300
07 Nov 202326.5026.5025.3025.4625.463,400
06 Nov 202324.6824.9524.6724.6724.671,700
03 Nov 202325.0025.0024.2724.7324.736,400
02 Nov 202324.6524.6524.6524.6524.651,000
01 Nov 202324.0024.0024.0024.0024.00-
31 Oct 202323.5024.3723.1024.0024.004,400
30 Oct 202323.4024.2423.1524.2424.242,400
27 Oct 202324.0024.3222.9523.9123.9113,200
26 Oct 202323.9024.5723.9024.5724.572,500
25 Oct 202323.5024.0523.5024.0524.057,500
24 Oct 202324.7724.7824.0024.3124.313,600
23 Oct 202324.7624.7624.3224.7524.753,500
20 Oct 202325.0025.0225.0025.0025.001,000
19 Oct 202325.4325.4524.7624.9524.953,600
18 Oct 202325.5726.1124.6626.1126.114,300
17 Oct 202326.0926.3524.9025.4525.4515,800
16 Oct 202326.5026.5326.1126.1126.112,800
13 Oct 202326.2326.7625.7026.0026.003,800
12 Oct 202325.8026.7025.8026.1126.113,300
11 Oct 202326.9627.1526.0026.0026.002,800
10 Oct 202327.7527.7526.9627.1027.102,100
09 Oct 202327.2027.2326.5526.7926.793,600
06 Oct 202327.2927.2927.1327.1527.154,000
05 Oct 202327.6027.8927.1727.1727.174,300
04 Oct 202326.0027.5025.6027.4727.475,400
03 Oct 202326.0127.5026.0126.9826.983,800
02 Oct 202327.3027.7926.0826.8826.883,800
29 Sept 202326.9927.8026.8427.7527.751,500
28 Sept 202327.0027.6226.7126.7126.712,100
27 Sept 202327.0028.3626.6027.4027.403,700
26 Sept 202326.2528.3026.0027.4027.407,700
25 Sept 202327.3028.0027.2727.2727.274,200
22 Sept 202327.0027.5027.0027.5027.503,100
21 Sept 202326.6526.6526.6526.6526.651,100
20 Sept 202328.2828.2827.0027.6627.662,200
19 Sept 202329.0130.1027.9327.9327.932,300
18 Sept 202329.0129.4129.0129.4129.412,200
15 Sept 202330.0030.0029.3029.3029.303,500
14 Sept 202331.0031.1529.3129.8929.899,500
14 Sept 20230.27 Dividend
13 Sept 202330.5631.2030.5631.0130.742,200
12 Sept 202331.7431.7429.3030.4130.153,200
11 Sept 202332.0532.1531.0031.0030.733,700
08 Sept 202332.5032.5031.7831.7831.501,000
07 Sept 202331.9931.9931.3431.5131.243,100
06 Sept 202333.5133.8031.8032.0631.783,700
05 Sept 202333.2733.8933.2733.6933.402,500
01 Sept 202333.4033.6033.1533.2032.918,500
31 Aug 202333.5933.8532.9032.9032.614,800
30 Aug 202333.2033.2033.2033.2032.912,000
29 Aug 202331.1032.7531.0032.1631.8811,800
28 Aug 202331.9031.9031.2031.7031.426,000
25 Aug 202332.4932.5032.0032.0031.7210,100
24 Aug 202332.0032.2431.4232.2431.962,900
23 Aug 202332.0232.0232.0032.0031.721,700
22 Aug 202333.9433.9431.0532.0131.736,600
21 Aug 202334.1934.1934.0434.0433.74600
18 Aug 202335.4935.5034.2634.2633.962,100
17 Aug 202335.6535.6535.5035.5235.211,800
16 Aug 202334.7035.5134.7035.5135.203,300
15 Aug 202336.0336.0336.0336.0335.72400
14 Aug 202336.2536.5035.4336.0335.725,600
11 Aug 202336.8136.8136.8136.8136.49500
10 Aug 202336.9036.9036.8636.8636.54700
09 Aug 202337.0137.0137.0137.0136.69700
08 Aug 202337.3237.5637.3237.5637.23600
07 Aug 202337.0837.1336.8636.9636.641,000
04 Aug 202337.2537.2537.2537.2536.93900
03 Aug 202337.4837.6036.5337.0036.689,900
02 Aug 202337.4937.4937.4937.4937.16400
01 Aug 202337.2437.5037.2437.5037.177,100
31 Jul 202337.5037.6036.8037.5037.172,500
28 Jul 202337.3037.5037.3037.5037.172,200
27 Jul 202337.5037.5036.9237.2536.934,200
26 Jul 202336.8837.9036.0537.8037.477,300
25 Jul 202334.8235.7634.8235.7635.453,400
24 Jul 202335.0035.9035.0035.4035.099,500
21 Jul 202334.0034.8134.0034.7634.465,100
20 Jul 202333.3035.0933.3035.0134.717,800
19 Jul 202333.1133.2632.1533.2632.971,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...