Historical Stock Prices

FCAP 
$22.75
*  
0.03
0.13%
Get FCAP Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading FCAP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 22.95 22.95 22.59 22.75 9,680
08/28/2014 22.78 22.78 22.78 22.78 100
08/27/2014 22.38 22.5901 22.38 22.5901 11,766
08/26/2014 22.2 22.4999 22.1999 22.4999 2,750
08/25/2014 21.9999 22 21.9999 22 2,000
08/22/2014 22 22 21.6 22 917
08/21/2014 21.75 21.75 21.75 21.75 450
08/20/2014 21.75 21.75 21.6291 21.75 1,096
08/19/2014 21.6 21.6 21.5025 21.5025 1,163
08/18/2014 21.5 21.5 21.5 21.5 00
08/15/2014 21.5 21.5 21.47 21.5 3,712
08/14/2014 21.2 21.2 21.2 21.2 00
08/13/2014 21.2 21.25 21.19 21.2 2,200
08/12/2014 21.1001 21.1001 21.1001 21.1001 00
08/11/2014 21.1001 21.1001 21.1001 21.1001 00
08/08/2014 21.1001 21.1001 21.1001 21.1001 00
08/07/2014 21.1001 21.1001 21.1001 21.1001 00
08/06/2014 21.1001 21.1001 21.1001 21.1001 110
08/05/2014 21 21 21 21 00
08/04/2014 21.4 21.4 20.99 21 3,504
08/01/2014 21.1501 21.1501 21.1501 21.1501 00
07/31/2014 21.1501 21.1501 21.1501 21.1501 00
07/30/2014 21.5 21.5 21.1501 21.1501 673
07/29/2014 21.15 21.15 21.15 21.15 100
07/28/2014 21.2 21.2 21.14 21.14 3,617
07/25/2014 21.2 21.2 21 21 1,300
07/24/2014 21 21 21 21 00
07/23/2014 21 21 21 21 00
07/22/2014 21 21 21 21 1,005
07/21/2014 21.08 21.12 20.9 20.9 7,615
07/18/2014 21.01 21.02 21 21.02 750
07/17/2014 20.85 20.85 20.85 20.85 100
07/16/2014 20.9 20.9 20.9 20.9 162
07/15/2014 20.95 21 20.85 20.85 2,682
07/14/2014 20.84 20.901 20.839 20.88 5,306
07/11/2014 20.85 20.85 20.85 20.85 00
07/10/2014 20.85 20.85 20.85 20.85 120
07/09/2014 20.6 20.6 20.6 20.6 429
07/08/2014 20.5501 20.5501 20.5501 20.5501 00
07/07/2014 20.95 20.95 20.5501 20.5501 1,002
07/03/2014 21 21 21 21 00
07/02/2014 21 21 21 21 00
07/01/2014 21.2 21.2 21 21 302
06/30/2014 21.2 21.2 21.07 21.11 4,557
06/27/2014 20.8999 20.8999 20.8999 20.8999 00
06/26/2014 20.8999 20.8999 20.8999 20.8999 00
06/25/2014 20.88 20.9 20.8799 20.8999 1,853
06/24/2014 20.66 20.66 20.66 20.66 00
06/23/2014 20.66 20.66 20.66 20.66 00
06/20/2014 20.65 20.67 20.65 20.66 1,771
06/19/2014 20.68 20.68 20.68 20.68 00
06/18/2014 20.57 20.68 20.55 20.68 1,485
06/17/2014 20.77 21.02 20.77 21 5,000
06/16/2014 20.6 20.6 20.6 20.6 200
06/13/2014 20.101 20.101 20.101 20.101 00
06/12/2014 20.101 20.101 20.101 20.101 500
06/11/2014 20.7 20.75 20.7 20.75 1,033
06/10/2014 20.56 20.59 20.56 20.59 249
06/09/2014 20.46 20.6 20.46 20.6 350
06/06/2014 20.0999 20.1001 20.0999 20.1001 1,092
06/05/2014 20.067 20.1001 20.067 20.1001 6,700
06/04/2014 20.0999 20.1 20.0999 20.1 675
06/03/2014 20.31 20.38 20 20 2,313
06/02/2014 20.3 20.3 20.1 20.13 3,789
05/30/2014 20.27 20.35 20.13 20.25 3,023
05/29/2014 20.1 20.4601 20.07 20.23 8,388
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?