FCAP - First Capital, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202325.1425.1425.1425.1425.14600
01 Jun 202325.2025.2025.2025.2025.201,000
31 May 202325.0125.0125.0125.0125.01300
30 May 202325.0125.0125.0125.0125.01300
26 May 202325.0125.1925.0025.0125.0112,100
25 May 202325.0025.0025.0025.0025.004,100
24 May 202325.1025.1825.1025.1825.18700
23 May 202325.0025.4024.7025.4025.401,400
22 May 202324.9825.0224.4024.8024.801,800
19 May 202325.0725.0725.0725.0725.07600
18 May 202324.6824.7024.2324.2524.251,000
17 May 202324.4024.6024.2524.2524.252,100
16 May 202324.0024.0024.0024.0024.00-
15 May 202323.9924.0023.9724.0024.001,700
12 May 202323.9624.0723.9524.0124.014,500
11 May 202324.2224.4323.9523.9523.954,600
10 May 202323.5923.5923.5923.5923.59800
09 May 202323.4323.5023.2523.5023.501,000
08 May 202323.1123.4423.1123.4023.403,200
05 May 202323.3323.3323.1623.1623.16500
04 May 202323.2523.3823.0323.1523.153,600
03 May 202323.7923.9323.3223.3223.323,100
02 May 202324.3324.3322.8523.6823.6815,400
01 May 202324.2024.2924.2024.2524.254,400
28 Apr 202324.2424.4124.2124.2124.215,500
27 Apr 202324.4824.4824.0024.0824.087,100
26 Apr 202324.6824.6824.2524.2524.255,200
25 Apr 202324.8424.8424.2524.2524.251,400
24 Apr 202324.8924.8924.8524.8924.893,500
21 Apr 202324.7025.1424.7024.9024.9011,100
20 Apr 202324.9425.2024.9424.9824.989,100
19 Apr 202324.7924.7924.7924.7924.79-
18 Apr 202324.7325.0524.5024.7924.795,500
17 Apr 202324.0024.3624.0024.3624.36700
14 Apr 202324.0025.9424.0025.9425.941,900
13 Apr 202323.7923.8123.7923.8123.81500
12 Apr 202324.7524.7924.7424.7424.74800
11 Apr 202324.3924.9924.3924.8824.881,600
10 Apr 202323.5523.5523.5323.5323.531,200
06 Apr 202324.6524.6524.6524.6524.65900
05 Apr 202324.7025.4524.7025.4525.451,700
04 Apr 202325.9525.9525.7925.7925.79900
03 Apr 202325.6025.7825.1425.7825.782,900
31 Mar 202325.9926.6525.5025.6525.653,300
30 Mar 202326.2426.8925.7025.9025.9010,500
29 Mar 202325.9426.4425.1426.1926.1913,400
28 Mar 202324.4225.9024.4225.2025.206,200
27 Mar 202323.4824.7823.4823.4823.484,200
24 Mar 202323.5423.5423.5423.5423.54600
23 Mar 202324.3724.3724.0624.0624.061,500
22 Mar 202323.7724.5023.7724.5024.504,500
21 Mar 202323.8023.8023.5623.5623.561,400
20 Mar 202324.0624.0624.0624.0624.06600
17 Mar 202324.4824.4823.5124.1524.151,800
16 Mar 202324.3024.4923.9924.4924.49800
16 Mar 20230.27 Dividend
15 Mar 202324.4024.4024.2524.4024.133,100
14 Mar 202325.0025.3524.2824.5124.2414,800
13 Mar 202324.5624.9724.0024.5024.2310,600
10 Mar 202325.8625.9925.8625.9025.614,000
09 Mar 202326.1026.2726.1026.2725.98700
08 Mar 202326.9026.9026.9026.9026.60300
07 Mar 202327.1727.1726.7626.9026.602,400
06 Mar 202326.7726.7726.7726.7726.47700
03 Mar 202326.5026.7726.5026.7726.471,400
02 Mar 202326.7426.9826.2926.4526.166,300
01 Mar 202327.2727.2726.2026.8326.5312,300
28 Feb 202326.9327.0026.9327.0026.701,600
27 Feb 202326.8726.9426.5726.5726.282,800
24 Feb 202325.9527.4025.9526.8026.5016,800
23 Feb 202326.6026.8026.5026.8026.508,000
22 Feb 202327.2827.2926.7526.7526.4519,600
21 Feb 202327.4027.5026.9327.0526.755,900
17 Feb 202327.6028.0027.0627.3827.0813,300
16 Feb 202327.1127.4027.1127.4027.102,300
15 Feb 202327.0527.4527.0127.3127.015,700
14 Feb 202327.3027.3026.7527.0226.7216,200
13 Feb 202327.5027.8027.0327.1726.876,800
10 Feb 202326.8727.7426.8727.5027.209,700
09 Feb 202327.6027.6027.1027.2726.972,200
08 Feb 202327.4227.5327.4027.5027.202,600
07 Feb 202327.9528.0027.4727.6027.296,400
06 Feb 202327.0028.9926.8128.2527.9416,500
03 Feb 202327.2527.2526.5026.7326.433,000
02 Feb 202326.0026.2526.0026.2525.96800
01 Feb 202325.5326.5225.5325.9525.665,600
31 Jan 202325.5026.5025.3026.5026.212,900
30 Jan 202325.7025.7125.7025.7125.43900
27 Jan 202325.6125.6125.6125.6125.33800
26 Jan 202325.7526.4025.7125.8525.567,800
25 Jan 202326.2426.2426.1026.2025.911,300
24 Jan 202326.5726.5726.5726.5726.28900
23 Jan 202326.7026.7026.4426.4826.193,200
20 Jan 202327.3827.3826.4026.6626.365,700
19 Jan 202326.7527.1026.6926.6926.394,700
18 Jan 202327.5927.7326.1027.4527.155,700
17 Jan 202327.4128.0027.4127.5327.231,400
13 Jan 202326.5527.4426.5027.4427.143,300
12 Jan 202326.7028.5024.5027.6527.3414,400
11 Jan 202326.9928.3426.8126.9126.618,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...