First Capital, Inc. Historical Stock Prices

FCAP 
$23.7
*  
0.30
1.25%
Get FCAP Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading FCAP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FCAP After Hours
 
 
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 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  23.68  24.38  23.57  23.70 850
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
12/01/2014 23.1 23.6472 23.1 23.6472 460
11/28/2014 23.04 23.041 23.04 23.04 500
11/26/2014 23.56 23.56 23.56 23.56 00
11/25/2014 23.56 23.56 23.56 23.56 00
11/24/2014 23.56 23.56 23.56 23.56 00
11/21/2014 23.5 23.64 23.5 23.56 1,250
11/20/2014 23.9 23.94 23.65 23.94 590
11/19/2014 23.2501 23.2501 23.2501 23.2501 00
11/18/2014 23.21 23.2501 23.1 23.2501 1,076
11/17/2014 23.75 23.75 23.75 23.75 00
11/14/2014 23.75 23.75 23.75 23.75 00
11/13/2014 23.75 23.75 23.75 23.75 300
11/12/2014 23.21 23.21 23.15 23.15 601
11/11/2014 23.4 23.4 23.4 23.4 00
11/10/2014 23.4 23.4 23.4 23.4 00
11/07/2014 23.4 23.4 23.4 23.4 00
11/06/2014 23.4 23.4 23.4 23.4 00
11/05/2014 23.4 23.4 23.37 23.4 900
11/04/2014 23.4 23.4 23.4 23.4 00
11/03/2014 23.1001 23.4 23.1001 23.4 473
10/31/2014 23.4 23.4 23.4 23.4 178
10/30/2014 23.5 23.5 23.45 23.45 1,076
10/29/2014 23.5 23.5 23.5 23.5 00
10/28/2014 23.5 23.5 23.5 23.5 382
10/27/2014 23.46 23.46 23.46 23.46 00
10/24/2014 23.46 23.46 23.46 23.46 00
10/23/2014 23.46 23.46 23.46 23.46 00
10/22/2014 23.5 23.5 23.46 23.46 861
10/21/2014 23.46 23.46 23.46 23.46 00
10/20/2014 23.46 23.46 23.46 23.46 191
10/17/2014 23.48 23.48 23.48 23.48 143
10/16/2014 23.01 23.01 23.01 23.01 00
10/15/2014 23.01 23.01 23.01 23.01 272
10/14/2014 23.04 23.04 23.04 23.04 170
10/13/2014 23.05 23.05 23.05 23.05 254
10/10/2014 23.4999 23.4999 23.3101 23.3101 994
10/09/2014 23.5 23.5 23.5 23.5 212
10/08/2014 23.5 23.5 23.45 23.45 364
10/07/2014 23.4999 23.4999 23.4999 23.4999 00
10/06/2014 23.4999 23.4999 23.4999 23.4999 00
10/03/2014 23.4999 23.4999 23.4999 23.4999 00
10/02/2014 23.4999 23.4999 23.4999 23.4999 178
10/01/2014 23.0001 23.0001 23 23 405
09/30/2014 23.44 23.499 23.44 23.45 645
09/29/2014 23.5 23.5 23.5 23.5 4,039
09/26/2014 23.25 23.5 23.25 23.5 1,215
09/25/2014 23.23 23.23 23.23 23.23 00
09/24/2014 23.23 23.23 23.23 23.23 102
09/23/2014 23.03 23.25 23.03 23.25 536
09/22/2014 23.13 23.25 23.13 23.22 2,706
09/19/2014 23.22 23.22 23 23 469
09/18/2014 23.03 23.25 23.03 23.25 325
09/17/2014 23.1 23.1 23 23 747
09/16/2014 22.98 23.1 22.98 23.1 1,150
09/15/2014 23 23 22.9172 22.93 1,592
09/12/2014 23 23 22.91 22.97 983
09/11/2014 22.95 22.95 22.9 22.93 5,005
09/10/2014 22.64 22.655 22.61 22.655 3,742
09/09/2014 22.7 22.7 22.65 22.65 2,321
09/08/2014 22.96 23 22.675 23 1,488
09/05/2014 22.64 22.98 22.64 22.98 400
09/04/2014 23 23 22.61 22.85 2,223
09/03/2014 22.6 22.6001 22.6 22.6001 406
09/02/2014 22.96 22.96 22.6 22.6 329
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
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
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?