First Capital, Inc. Common Stock Historical Stock Prices

FCAP 
$31
*  
unch
unch
Get FCAP Alerts
*Delayed - data as of May 23, 2016  -  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: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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 31.22 N/A N/A 31 0
05/20/2016 31 31 31 31 00
05/19/2016 31 31 31 31 00
05/18/2016 30.22 31.11 29.35 31 1,793
05/17/2016 30.15 32.99 30.15 31.11 780
05/16/2016 33.33 33.498 33.33 33.498 378
05/13/2016 31.5 34.32 31.5 34.31 1,573
05/12/2016 30.52 31.5 30.52 31.5 644
05/11/2016 30.53 30.53 30.5 30.52 427
05/10/2016 30.54 30.54 30.54 30.54 335
05/09/2016 30 30.7 29.99 30.7 3,654
05/06/2016 29.5 29.99 29.5 29.98 4,802
05/05/2016 29.05 29.05 29.05 29.05 00
05/04/2016 29.05 29.05 29.05 29.05 00
05/03/2016 29.05 29.05 29.05 29.05 00
05/02/2016 30.54 30.54 29.05 29.05 2,402
04/29/2016 28.961 29 28.78 28.8 1,584
04/28/2016 29.42 29.42 28.6 28.6 3,679
04/27/2016 31.795 31.94 31.795 31.94 472
04/26/2016 31.567 31.567 31.567 31.567 314
04/25/2016 30.17 34.585 28.99 34.585 2,966
04/22/2016 28.4201 31.37 28.4201 31.37 3,393
04/21/2016 28.67 28.9 28.4999 28.72 1,738
04/20/2016 27.785 27.972 27.785 27.972 355
04/19/2016 28.62 28.62 28.62 28.62 00
04/18/2016 27.7501 29.5 27.7501 28.62 646
04/15/2016 29.75 29.75 29.75 29.75 1,035
04/14/2016 29.25 29.36 29.25 29.36 1,467
04/13/2016 29.25 29.255 29.25 29.2549 2,710
04/12/2016 29.25 29.25 29.05 29.05 429
04/11/2016 28.7 29.02 28.7 29 2,462
04/08/2016 27.42 29.1 27.42 29.1 19,295
04/07/2016 28.67 28.67 28.67 28.67 00
04/06/2016 28.46 28.67 28.46 28.67 770
04/05/2016 28.7499 28.7499 27.21 28.675 649
04/04/2016 28.74 28.74 28.74 28.74 871
04/01/2016 28.74 28.74 28.74 28.74 844
03/31/2016 27.26 28.62 27.01 27.5 1,795
03/30/2016 28 28.56 28 28.56 1,132
03/29/2016 27.67 27.67 27.01 27.01 289
03/28/2016 26.9878 26.9878 26.9878 26.9878 239
03/24/2016 26.81 27.28 26.8 26.8 624
03/23/2016 27 27 26.54 26.65 959
03/22/2016 27.51 27.51 27.51 27.51 00
03/21/2016 28 28.0001 27.51 27.51 381
03/18/2016 26.52 26.52 26.52 26.52 1,232
03/17/2016 28.291 28.291 28.291 28.291 00
03/16/2016 28.6 28.75 28.24 28.291 2,234
03/15/2016 27.925 27.925 27.925 27.925 00
03/14/2016 27.925 27.925 27.925 27.925 00
03/11/2016 26.468 27.925 26.468 27.925 426
03/10/2016 27.75 28.5 26.5172 28.5 1,316
03/09/2016 26 28.74 26 28.35 10,166
03/08/2016 26.075 26.075 26.075 26.075 00
03/07/2016 26 26.075 26 26.075 361
03/04/2016 26.2499 26.2499 26.2499 26.2499 694
03/03/2016 26.25 26.25 26.25 26.25 254
03/02/2016 26.5 26.5 26.5 26.5 00
03/01/2016 26.5 26.5 26.5 26.5 00
02/29/2016 26.5 26.5 26.5 26.5 00
02/26/2016 26.5 26.5 26.5 26.5 00
02/25/2016 26.5 26.5 26.5 26.5 00
02/24/2016 26.5 26.5 26.5 26.5 00
02/23/2016 26.5 26.5 26.5 26.5 101
02/22/2016 26.7632 26.7632 26.7632 26.7632 150
02/19/2016 25.96 25.96 25.96 25.96 373
02/18/2016 26.3 27.5 26.3 27.5 2,002
02/17/2016 25.4501 25.4501 25.45 25.45 200
02/16/2016 25.11 25.11 25.02 25.02 401
02/12/2016 25.0236 25.0236 25.0236 25.0236 309
02/11/2016 25 25 24.5 24.99 1,365
02/10/2016 24.5 24.5 24.5 24.5 00
02/09/2016 24.5 24.5 24.5 24.5 485
02/08/2016 24.9999 24.9999 24.505 24.505 1,585
02/05/2016 25 25 25 25 399
02/04/2016 24.5 24.5 24.5 24.5 00
02/03/2016 24.5 24.5 24.5 24.5 594
02/02/2016 24.5 24.5 24.5 24.5 00
02/01/2016 24.5 24.5 24.5 24.5 619
01/29/2016 24.98 24.98 24.23 24.23 586
01/28/2016 24.7176 24.7176 24.7176 24.7176 215
01/27/2016 24.2 24.2 24.2 24.2 00
01/26/2016 24.12 24.2 24.12 24.2 647
01/25/2016 24 24.01 24 24.01 391
01/22/2016 23.5 24.28 23.5 24.19 1,412
01/21/2016 24.36 24.36 24.3599 24.3599 600
01/20/2016 24 24.1 23.85 24.02 800
01/19/2016 24.6 24.6 23.77 24.13 16,601
01/15/2016 24.635 24.635 24.625 24.625 365
01/14/2016 24.9 24.9 24.9 24.9 00
01/13/2016 24.9 24.9 24.9 24.9 00
01/12/2016 25 25 24.9 24.9 509
01/11/2016 25 25.1 25 25.1 390
01/08/2016 25.84 25.86 25.84 25.86 563
01/07/2016 25.05 25.05 25.05 25.05 00
01/06/2016 25.05 25.05 25.05 25.05 150
01/05/2016 24.5 25.88 24.5 25.88 948
01/04/2016 25.15 25.15 23.95 24.01 5,719
12/31/2015 26 27.37 25.4 26.1 1,532
12/30/2015 25.87 27.1 25.87 26.02 1,642
12/29/2015 25.07 25.07 24.79 24.9808 1,416
12/28/2015 25.1174 25.1174 25.1174 25.1174 00
12/24/2015 25.1174 25.1174 25.1174 25.1174 00
12/23/2015 25.51 25.51 25.1174 25.1174 1,442
12/22/2015 27.28 27.28 27.28 27.28 00
12/21/2015 27.28 27.28 27.28 27.28 00
12/18/2015 25.43 27.28 25.43 27.28 569
12/17/2015 25.55 25.7599 25.53 25.53 614
12/16/2015 26.94 26.94 26.94 26.94 00
12/15/2015 26.94 26.94 26.94 26.94 166
12/14/2015 26.3 26.3 26.3 26.3 00
12/11/2015 26.3 26.3 26.3 26.3 380
12/10/2015 26.3 26.3 26.3 26.3 00
12/09/2015 26.3 26.3 26.3 26.3 264
12/08/2015 26 26 26 26 560
12/07/2015 25.03 25.03 25.03 25.03 00
12/04/2015 25.91 26.4 25.03 25.03 838
12/03/2015 25.3 25.3 25.3 25.3 1,167
12/02/2015 27 27 27 27 00
12/01/2015 27 27 27 27 00
11/30/2015 27 27 27 27 293
11/27/2015 25.5 25.5 25.5 25.5 00
11/25/2015 25.5 25.5 25.5 25.5 00
11/24/2015 25.5 25.5 25.5 25.5 173
11/23/2015 25.3 25.3 25.3 25.3 00
11/20/2015 25.3 25.3 25.3 25.3 00
11/19/2015 25.21 25.4 25.21 25.3 514
11/18/2015 25.26 25.26 25.26 25.26 178
11/17/2015 25.92 25.92 25.92 25.92 00
11/16/2015 25.41 25.92 25.41 25.92 659
11/13/2015 25.16 25.16 25.16 25.16 00
11/12/2015 25.16 25.16 25.16 25.16 265
11/11/2015 26.15 26.15 26.15 26.15 00
11/10/2015 26.15 26.15 26.15 26.15 00
11/09/2015 26.141 26.15 26.141 26.15 289
11/06/2015 25.5 25.5 25.49 25.49 226
11/05/2015 25.1 25.1 25.1 25.1 00
11/04/2015 25.1 25.1 25.1 25.1 00
11/03/2015 25.1 25.1 25.1 25.1 00
11/02/2015 25.45 26.15 25.1 25.1 1,543
10/30/2015 24.7 24.7 24.7 24.7 00
10/29/2015 24.66 24.7 24.66 24.7 491
10/28/2015 24.39 24.71 23.08 24.5 3,178
10/27/2015 25.5 25.5 25.2 25.2 291
10/26/2015 25.59 25.59 25.59 25.59 178
10/23/2015 25.4 25.6896 25.4 25.58 4,109
10/22/2015 25.58 25.58 25.58 25.58 00
10/21/2015 25.76 25.76 25.48 25.58 3,490
10/20/2015 26.12 26.12 26.12 26.12 100
10/19/2015 25.98 25.98 25.98 25.98 100
10/16/2015 25.54 26 25.52 26 2,132
10/15/2015 25.61 26.15 25.45 26.1 7,981
10/14/2015 25.5 25.68 25.25 25.62 22,678
10/13/2015 25.7 25.7 25.1301 25.1301 3,536
10/12/2015 25.3 25.3 25.3 25.3 200
10/09/2015 25.5 25.82 25.1 25.49 2,814
10/08/2015 26.1699 26.1699 26.1 26.1 226
10/07/2015 25.81 25.8101 25.27 25.42 1,581
10/06/2015 25.24 26.17 25.24 25.98 926
10/05/2015 26.16 26.16 25.47 25.47 1,563
10/02/2015 25.27 25.27 25.27 25.27 140
10/01/2015 26.28 26.28 25.64 25.9 1,456
09/30/2015 25.9 27.82 25.9 26.36 4,738
09/29/2015 25.71 25.71 25.71 25.71 00
09/28/2015 25.44 25.85 25.44 25.71 878
09/25/2015 25.75 26.15 25.75 25.85 5,338
09/24/2015 25.44 25.76 25.44 25.76 1,795
09/23/2015 25.75 26.3001 25.67 25.67 30,097
09/22/2015 25.8 25.8 25.8 25.8 181
09/21/2015 26.9 26.9 25.7 25.7 305
09/18/2015 25.76 26.9 25.5136 26.9 1,359
09/17/2015 26.15 26.29 26.15 26.29 360
09/16/2015 26.31 26.31 26.31 26.31 104
09/15/2015 26.09 26.64 26.04 26.13 1,783
09/14/2015 26.28 26.64 26.1 26.27 497
09/11/2015 26.14 26.5 26.09 26.5 504
09/10/2015 26.04 26.04 26.04 26.04 208
09/09/2015 26.08 26.08 26.08 26.08 300
09/08/2015 27.99 27.99 26.1 26.31 2,172
09/04/2015 26.5 26.5 26.2001 26.2001 374
09/03/2015 27.39 27.39 26.746 26.75 728
09/02/2015 26.56 26.56 26.56 26.56 331
09/01/2015 26.5 26.5 26.5 26.5 140
08/31/2015 26.77 26.77 26.77 26.77 00
08/28/2015 26.5 26.77 26.5 26.77 201
08/27/2015 26.5001 26.5731 26.5 26.5731 1,211
08/26/2015 27.02 27.02 27.02 27.02 225
08/25/2015 27.32 27.32 26.5 26.5 1,025
08/24/2015 26.5 26.75 26.5 26.75 804
08/21/2015 26.6 26.6 26.6 26.6 154
08/20/2015 27 27 26.74 26.74 1,758
08/19/2015 26.28 27.11 26.28 27 25,560
08/18/2015 26.95 26.95 26.95 26.95 00
08/17/2015 26.12 26.95 26.12 26.95 2,698
08/14/2015 26.9154 26.9154 26.9154 26.9154 742
08/13/2015 26.51 26.51 26.51 26.51 545
08/12/2015 26.8401 26.85 26.8401 26.85 400
08/11/2015 26.84 26.84 26.84 26.84 181
08/10/2015 26.5 26.85 26.5 26.85 511
08/07/2015 26.65 27.09 26.5 26.85 3,311
08/06/2015 26 26.5 26 26.32 1,251
08/05/2015 26.29 26.47 26 26 2,883
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
*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?