First Capital, Inc. Historical Stock Prices

FCAP 
$23.61
*  
0.89
3.63%
Get FCAP Alerts
*Delayed - data as of Mar. 3, 2015 13:40 ET  -  Find a broker to begin trading FCAP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FCAP Real Time
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
13:40  23.61  23.61  23.61  23.61 234
03/02/2015 24.5 24.5 24.5 24.5 220
02/27/2015 24.7 24.7 24.7 24.7 00
02/26/2015 24.7 24.7 24.7 24.7 00
02/25/2015 24.7 24.7 24.7 24.7 500
02/24/2015 24.95 24.95 24.95 24.95 00
02/23/2015 24.749 24.95 24.71 24.95 2,340
02/20/2015 24.5 24.5 24.5 24.5 00
02/19/2015 24.5 24.5 24.5 24.5 00
02/18/2015 24.5 24.5 24.5 24.5 00
02/17/2015 24.5 24.5 24.5 24.5 1,015
02/13/2015 24.51 24.51 24.5 24.5 554
02/12/2015 23.9 23.9 23.9 23.9 00
02/11/2015 23.9 23.9 23.9 23.9 00
02/10/2015 24.75 24.75 23.9 23.9 1,300
02/09/2015 23.7204 24.71 23.7204 23.86 958
02/06/2015 23.58 23.58 23.58 23.58 00
02/05/2015 23.58 23.58 23.58 23.58 225
02/04/2015 23.341 23.341 23.341 23.341 00
02/03/2015 24 24.03 23.341 23.341 883
02/02/2015 23.57 23.57 23.57 23.57 00
01/30/2015 23.57 23.57 23.57 23.57 00
01/29/2015 23.6 23.6 23.57 23.57 441
01/28/2015 23.57 24.38 23.57 23.7 850
01/27/2015 24 24 24 24 00
01/26/2015 23.57 24.95 22.7538 24 8,610
01/23/2015 24.62 24.68 23.71 23.74 2,018
01/22/2015 23.72 23.72 23.72 23.72 202
01/21/2015 24.57 24.75 23.57 23.58 2,559
01/20/2015 24.67 24.67 24.5 24.5 421
01/16/2015 24.74 24.74 24.5 24.7 2,848
01/15/2015 23.27 23.27 23.27 23.27 00
01/14/2015 23.75 23.75 23.27 23.27 1,811
01/13/2015 23.66 24.75 23.66 24.5 1,881
01/12/2015 24.749 24.75 23.55 23.55 3,286
01/09/2015 24.75 24.75 24.75 24.75 00
01/08/2015 24.75 24.75 24.75 24.75 00
01/07/2015 24.75 24.75 24.75 24.75 126
01/06/2015 24.75 24.75 24.75 24.75 906
01/05/2015 24.27 24.27 24.27 24.27 776
01/02/2015 24.27 24.27 24.27 24.27 763
12/31/2014 24.249 24.34 24.249 24.34 925
12/30/2014 24.25 24.25 24.212 24.25 2,794
12/29/2014 23.9563 23.9563 23.9563 23.9563 00
12/26/2014 23.9563 23.9563 23.9563 23.9563 00
12/24/2014 23.75 23.9563 23.55 23.9563 1,243
12/23/2014 23.77 23.77 23.77 23.77 00
12/22/2014 24 24.7699 23.77 23.77 3,545
12/19/2014 24 24 24 24 140
12/18/2014 23.712 23.712 23.712 23.712 00
12/17/2014 23.75 23.75 23.712 23.712 532
12/16/2014 23.5001 23.5001 23.5001 23.5001 00
12/15/2014 23.5 23.5001 23.5 23.5001 1,440
12/12/2014 23.9237 23.9237 23.9237 23.9237 00
12/11/2014 23.8 23.9237 23.3789 23.9237 484
12/10/2014 23.95 23.95 23.95 23.95 00
12/09/2014 23.95 23.95 23.95 23.95 00
12/08/2014 23.95 23.95 23.95 23.95 246
12/05/2014 23.34 23.3584 23.27 23.3584 1,989
12/04/2014 23.4001 23.4001 23.4001 23.4001 00
12/03/2014 23.3595 23.43 23.2773 23.4001 1,000
12/02/2014 23.6472 23.6472 23.6472 23.6472 00
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?