First Capital, Inc. Historical Stock Prices

FCAP 
$26.62
*  
unch
unch
Get FCAP Alerts
*Delayed - data as of Aug. 4, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.75 N/A N/A  26.62 0
08/04/2015 26.62 26.62 26.62 26.62 00
08/03/2015 26.57 26.65 26.57 26.62 935
07/31/2015 26.59 27 26.22 26.22 4,543
07/30/2015 26.45 27.1 26.445 26.8 13,226
07/29/2015 26.9 26.9 26.45 26.55 1,772
07/28/2015 27.01 27.01 27.01 27.01 00
07/27/2015 26.117 27.01 26.117 27.01 1,336
07/24/2015 26.0001 26.0001 26.0001 26.0001 00
07/23/2015 27.8 27.8 26.0001 26.0001 408
07/22/2015 27.75 27.8 27 27.8 4,099
07/21/2015 26.35 27.75 26.35 27.75 1,660
07/20/2015 26.7699 27.2 26.26 26.26 5,187
07/17/2015 26.2501 26.2501 26.2501 26.2501 147
07/16/2015 26.8 27.21 26.7799 26.91 8,302
07/15/2015 26.62 27.77 26.25 26.25 7,448
07/14/2015 26.25 26.25 26.25 26.25 00
07/13/2015 26.25 26.25 26.25 26.25 00
07/10/2015 26.25 26.25 26.25 26.25 00
07/09/2015 26.25 26.25 26.25 26.25 00
07/08/2015 27.6276 27.6276 26.25 26.25 216
07/07/2015 26.395 26.395 26.395 26.395 00
07/06/2015 26.395 26.395 26.395 26.395 00
07/02/2015 26.075 26.89 26 26.395 1,894
07/01/2015 27.07 27.07 27.07 27.07 00
06/30/2015 26.956 27.07 26.956 27.07 263
06/29/2015 26.75 27.965 26.75 27.34 7,235
06/26/2015 26.75 26.75 26.75 26.75 307
06/25/2015 26.77 26.86 26.75 26.75 670
06/24/2015 26.8 26.91 26.75 26.86 1,269
06/23/2015 26.697 26.79 26.58 26.79 1,742
06/22/2015 26.85 27.2999 26.84 26.84 1,916
06/19/2015 28 28.25 26.73 26.73 15,736
06/18/2015 28 28.13 27.97 28 1,987
06/17/2015 27.5 28.15 27.5 28.1499 3,227
06/16/2015 27.91 28 27.5 28 5,493
06/15/2015 26.45 28 26.45 28 7,927
06/12/2015 26 26 26 26 1,000
06/11/2015 26.25 26.25 26.25 26.25 121
06/10/2015 26.945 26.95 26.945 26.95 541
06/09/2015 26.449 26.45 26.2739 26.45 2,972
06/08/2015 26.01 26.01 26.01 26.01 312
06/05/2015 26.41 26.41 26.41 26.41 112
06/04/2015 25.91 25.91 25.91 25.91 00
06/03/2015 25.91 25.91 25.91 25.91 00
06/02/2015 26.45 26.45 25.91 25.91 1,346
06/01/2015 26.19 26.19 25.79 25.91 1,363
05/29/2015 26 26 26 26 375
05/28/2015 25.51 25.51 25.51 25.51 00
05/27/2015 25.6 25.62 25.51 25.51 565
05/26/2015 25.6 25.6 25.6 25.6 00
05/22/2015 25.15 25.6 25.15 25.6 209
05/21/2015 25.07 25.07 25.07 25.07 00
05/20/2015 24.732 25.07 24.37 25.07 1,650
05/19/2015 25.45 25.459 24.23 25.01 3,310
05/18/2015 25.8 25.8 25.43 25.78 4,106
05/15/2015 25.49 25.7 25.37 25.7 3,181
05/14/2015 25.3199 25.7025 25.23 25.47 15,095
05/13/2015 25 25 25 25 00
05/12/2015 25.2 25.2 24.9999 25 2,718
05/11/2015 25.75 25.75 24.85 25.09 8,915
05/08/2015 24.999 26.38 24.999 25.85 51,640
05/07/2015 25.11 25.22 24.1 24.92 24,852
05/06/2015 25 25.25 25 25.25 1,062
05/05/2015 25.3499 25.54 25.3499 25.4005 5,938
05/04/2015 25.27 25.94 25.27 25.94 22,294
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?