First Capital, Inc. Historical Stock Prices

FCAP 
$21.1501
*  
unch
unch
Get FCAP Alerts
*Delayed - data as of Aug. 1, 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: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  21.1501 0
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
05/28/2014 20.23 20.248 20.23 20.248 200
05/27/2014 20.55 20.75 20.25 20.25 1,485
05/23/2014 20.25 20.25 20.01 20.1499 6,056
05/22/2014 20.27 20.28 20.25 20.25 3,680
05/21/2014 20.87 20.87 20.25 20.25 3,400
05/20/2014 20.6992 20.6992 20.6992 20.6992 00
05/19/2014 20.6992 20.6992 20.6992 20.6992 00
05/16/2014 20.6992 20.6992 20.6992 20.6992 00
05/15/2014 20.6992 20.6992 20.6992 20.6992 600
05/14/2014 20.7399 20.7399 20.7399 20.7399 00
05/13/2014 20.75 20.75 20.7399 20.7399 680
05/12/2014 20.65 20.65 20.5 20.52 1,047
05/09/2014 20.75 20.75 20.75 20.75 500
05/08/2014 20.75 20.75 20.7185 20.7185 1,626
05/07/2014 20.75 20.75 20.75 20.75 00
05/06/2014 20.75 20.75 20.75 20.75 295
05/05/2014 20.7499 20.7499 20.7499 20.7499 475
05/02/2014 20.75 20.75 20.75 20.75 601
05/01/2014 20.77 20.77 20.75 20.75 477
04/30/2014 20.78 20.78 20.78 20.78 572
04/29/2014 21.14 21.14 21.14 21.14 225
04/28/2014 20.759 20.759 20.759 20.759 00
04/25/2014 20.75 20.759 20.75 20.759 400
04/24/2014 20.75 20.7643 20.75 20.7643 1,439
04/23/2014 21 21 21 21 00
04/22/2014 21 21 21 21 00
04/21/2014 21 21 21 21 400
04/17/2014 20.75 20.75 20.75 20.75 00
04/16/2014 20.75 20.75 20.75 20.75 00
04/15/2014 20.75 20.75 20.75 20.75 00
04/14/2014 20.75 20.75 20.75 20.75 00
04/11/2014 21 21.0001 20.75 20.75 1,000
04/10/2014 20.75 20.7502 20.75 20.7502 1,000
04/09/2014 21 21.18 20.75 21.18 2,458
04/08/2014 21.14 21.14 21.14 21.14 00
04/07/2014 21.14 21.14 21.14 21.14 204
04/04/2014 20.74 20.74 20.74 20.74 122
04/03/2014 20.75 20.75 20.75 20.75 00
04/02/2014 20.74 20.86 20.74 20.75 1,064
04/01/2014 21.2 21.2 21.2 21.2 154
03/31/2014 21.36 21.36 20.5975 20.5975 4,606
03/28/2014 20.75 20.75 20.75 20.75 00
03/27/2014 20.75 20.75 20.75 20.75 00
03/26/2014 20.75 20.75 20.75 20.75 00
03/25/2014 21.4628 21.4628 20.75 20.75 224
03/24/2014 20.76 20.76 20.57 20.57 1,094
03/21/2014 20.72 20.72 20.72 20.72 00
03/20/2014 20.72 20.72 20.72 20.72 00
03/19/2014 20.72 20.72 20.72 20.72 00
03/18/2014 20.72 20.72 20.72 20.72 00
03/17/2014 20.72 20.72 20.72 20.72 198
03/14/2014 20.59 20.59 20.5601 20.5601 1,111
03/13/2014 21.5 21.5 21.5 21.5 110
03/12/2014 21.16 21.16 21.16 21.16 00
03/11/2014 21.16 21.16 21.16 21.16 00
03/10/2014 21.16 21.16 21.16 21.16 00
03/07/2014 21.16 21.16 21.16 21.16 00
03/06/2014 21.16 21.16 21.16 21.16 112
03/05/2014 20.462 20.462 20.462 20.462 169
03/04/2014 20.4 20.4 20.4 20.4 100
03/03/2014 20.3001 20.3001 20.3001 20.3001 00
02/28/2014 20.45 20.45 20.3001 20.3001 436
02/27/2014 20.22 20.5 20.1999 20.5 4,443
02/26/2014 20.32 20.32 20.32 20.32 00
02/25/2014 20.45 20.6 20.32 20.32 502
02/24/2014 20.8199 20.8199 20.22 20.22 1,900
02/21/2014 20.5 20.5 20.49 20.49 600
02/20/2014 20.54 20.54 20.4999 20.5 302
02/19/2014 20.56 20.56 20.56 20.56 100
02/18/2014 20.48 20.535 20.48 20.535 338
02/14/2014 20.5 20.5 20.4999 20.5 2,300
02/13/2014 20.7 20.7 20.48 20.5 999
02/12/2014 20.2701 20.2701 20.2701 20.2701 00
02/11/2014 20.2701 20.2701 20.2701 20.2701 442
02/10/2014 20.3 20.3 20.3 20.3 200
02/07/2014 20.3 20.3 20.3 20.3 00
02/06/2014 20.43 20.5 20.3 20.3 2,100
02/05/2014 20.4 20.4 20.4 20.4 367
02/04/2014 20.3001 20.3001 20.24 20.3 984
02/03/2014 20.34 20.34 20.3 20.3 1,201
01/31/2014 20.4 20.4 20.4 20.4 00
01/30/2014 20.4 20.4 20.4 20.4 00
01/29/2014 20.4 20.4 20.4 20.4 300
01/28/2014 20.5 20.5 20.4 20.4 1,300
01/27/2014 20.52 20.52 20.5 20.5 1,500
01/24/2014 20.5 20.5 20.5 20.5 1,251
01/23/2014 20.5 20.5 20.5 20.5 3,341
01/22/2014 20.5 20.5 20.36 20.5 4,439
01/21/2014 20.5 20.89 20.49 20.5 2,478
01/17/2014 20.89 20.89 20.5 20.5 1,360
01/16/2014 20.4 20.4 20.4 20.4 611
01/15/2014 20.4101 20.4101 20.4101 20.4101 00
01/14/2014 20.4101 20.4101 20.4101 20.4101 151
01/13/2014 21 21 20.37 20.37 6,056
01/10/2014 21.03 21.03 21.03 21.03 100
01/09/2014 20.54 20.54 20.54 20.54 300
01/08/2014 20.3172 20.3172 20.3172 20.3172 00
01/07/2014 20.62 20.65 20.31 20.3172 1,700
01/06/2014 20.77 20.77 20.56 20.6 2,300
01/03/2014 21.05 21.05 20.8 20.88 832
01/02/2014 21.26 21.26 21.26 21.26 00
12/31/2013 21.599 21.599 21 21.26 1,231
12/30/2013 21.6 21.6 21.59 21.6 5,069
12/27/2013 21.47 21.6 21.47 21.6 1,104
12/26/2013 21.46 21.47 21.46 21.47 529
12/24/2013 21.32 21.32 21.32 21.32 00
12/23/2013 21.32 21.32 21.32 21.32 00
12/20/2013 21.12 21.32 21.12 21.32 879
12/19/2013 21 21 21 21 156
12/18/2013 21.15 21.15 21.15 21.15 00
12/17/2013 21 21.15 21 21.15 1,991
12/16/2013 21.59 21.59 21.5 21.5 1,312
12/13/2013 20.771 20.771 20.771 20.771 100
12/12/2013 21 21.0001 20.77 20.77 1,438
12/11/2013 21 21 21 21 00
12/10/2013 21 21 21 21 00
12/09/2013 21 21 21 21 00
12/06/2013 21 21 21 21 150
12/05/2013 21.362 21.362 21.362 21.362 00
12/04/2013 21.362 21.362 21.362 21.362 364
12/03/2013 20.75 20.75 20.75 20.75 00
12/02/2013 20.75 20.75 20.75 20.75 00
11/29/2013 20.75 20.75 20.75 20.75 100
11/27/2013 21.37 21.37 21.37 21.37 100
11/26/2013 21.4 21.4 20.9404 20.9404 200
11/25/2013 21.44 21.44 21.44 21.44 200
11/22/2013 20.3 20.3 20.25 20.25 300
11/21/2013 20.25 20.25 20.25 20.25 00
11/20/2013 20.25 20.25 20.25 20.25 200
11/19/2013 20.3 20.3 20.3 20.3 200
11/18/2013 20.32 20.34 20.3 20.3 930
11/15/2013 20.25 20.25 20.25 20.25 00
11/14/2013 20.25 20.25 20.25 20.25 2,142
11/13/2013 20.31 20.538 20.3 20.538 400
11/12/2013 20.35 20.4 20.26 20.26 2,440
11/11/2013 20.24 20.24 20.24 20.24 00
11/08/2013 20.171 20.31 20.161 20.24 1,443
11/07/2013 20.44 20.44 20.44 20.44 100
11/06/2013 21.6 21.6 21.6 21.6 300
11/05/2013 21.6 21.6 21.6 21.6 00
11/04/2013 21.6 21.6 21.55 21.6 700
11/01/2013 21.6 21.6 21.6 21.6 00
10/31/2013 20.05 21.6 20.05 21.6 1,144
10/30/2013 20 20 20 20 00
10/29/2013 20 20 20 20 200
10/28/2013 20.08 20.1 20 20.07 1,100
10/25/2013 19.56 19.56 19.56 19.56 100
10/24/2013 19.77 20.12 19.4 20.07 4,278
10/23/2013 20.1199 20.1199 20.1199 20.1199 498
10/22/2013 20.1068 20.1068 20.1068 20.1068 00
10/21/2013 20.1199 20.1199 20.07 20.1068 1,000
10/18/2013 20.1199 20.1199 20.07 20.1 500
10/17/2013 19.75 19.75 19.75 19.75 00
10/16/2013 20.9 20.9 19.75 19.75 3,301
10/15/2013 20.9001 20.9001 20.9001 20.9001 00
10/14/2013 20.9 20.9001 20.9 20.9001 399
10/11/2013 20.99 20.99 20.99 20.99 116
10/10/2013 21 21 21 21 405
10/09/2013 20.7625 20.7625 20.75 20.75 410
10/08/2013 20.75 20.75 20.75 20.75 500
10/07/2013 20.75 20.75 20.75 20.75 300
10/04/2013 20.7501 20.7501 20.7501 20.7501 100
10/03/2013 21.5 21.5 21.5 21.5 300
10/02/2013 21.965 21.965 21.965 21.965 00
10/01/2013 21.3 21.965 21.3 21.965 328
09/30/2013 21.39 21.39 21.34 21.34 3,982
09/27/2013 20.84 20.9 20.84 20.9 835
09/26/2013 20.76 20.76 20.76 20.76 480
09/25/2013 20.761 20.761 20.761 20.761 00
09/24/2013 20.761 20.761 20.761 20.761 300
09/23/2013 20.88 20.89 20.75 20.75 520
09/20/2013 20.68 20.84 20.68 20.84 400
09/19/2013 20.6601 20.6601 20.6601 20.6601 210
09/18/2013 20.65 21.86 20.65 21.62 300
09/17/2013 21.11 21.11 21.11 21.11 00
09/16/2013 21.11 21.11 21.11 21.11 00
09/13/2013 21.11 21.11 21.11 21.11 00
09/12/2013 21.11 21.11 21.11 21.11 00
09/11/2013 21 21.36 21 21.11 3,318
09/10/2013 20.75 20.99 20.75 20.91 2,000
09/09/2013 20.69 20.75 20.69 20.75 1,300
09/06/2013 20.73 20.79 20.73 20.79 600
09/05/2013 20.52 20.7999 20.52 20.7999 250
09/04/2013 20.5 20.5 20.5 20.5 00
09/03/2013 20.5 20.5 20.5 20.5 700
08/30/2013 20.29 20.29 20.29 20.29 100
08/29/2013 20.27 20.27 20.27 20.27 00
08/28/2013 20.27 20.27 20.27 20.27 00
08/27/2013 20.2825 20.2825 20.27 20.27 656
08/26/2013 20.77 20.77 20.77 20.77 00
08/23/2013 20.77 20.77 20.77 20.77 00
08/22/2013 20.77 20.77 20.77 20.77 00
08/21/2013 20.77 20.77 20.77 20.77 100
08/20/2013 20.32 20.32 20.32 20.32 00
08/19/2013 20.32 20.32 20.32 20.32 00
08/16/2013 20.32 20.32 20.32 20.32 100
08/15/2013 20.59 20.59 20.59 20.59 00
08/14/2013 20.35 20.59 20.35 20.59 800
08/13/2013 20.695 20.8 20.5324 20.5324 1,444
08/12/2013 20.75 20.75 20.67 20.67 332
08/09/2013 20.67 20.67 20.67 20.67 100
08/08/2013 20.75 20.75 20.75 20.75 00
08/07/2013 20.7 20.86 20.47 20.75 2,509
08/06/2013 20.7 20.7 20.7 20.7 399
08/05/2013 20.6 20.7 20.6 20.7 1,184
08/02/2013 20.6 20.6 20.6 20.6 1,490
08/01/2013 20.47 20.47 20.47 20.47 300
07/31/2013 20.6 20.6 20.5915 20.5999 5,703
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?