Quantcast

First Capital, Inc. Common Stock Historical Stock Prices

FCAP 
$38.2998
*  
1.6902
4.23%
Get FCAP Alerts
*Delayed - data as of Sep. 24, 2018  -  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 21-JUN-2018 TO 21-SEP-2018

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 39.74 38.2998 38.10 38.2998 876
09/21/2018 38.08 39.99 38.08 39.99 1,833
09/20/2018 38.07 38.08 38.07 38.08 574
09/19/2018 38.07 38.07 38.07 38.07 940
09/18/2018 38.27 38.27 38.27 38.27 449
09/17/2018 38.62 38.62 38.37 38.37 919
09/14/2018 38.62 39.31 38.62 38.62 812
09/13/2018 38.62 38.62 38.62 38.62 501
09/12/2018 38.81 38.82 38.81 38.82 355
09/11/2018 38.82 39.03 38.82 39 957
09/10/2018 39.04 39.04 38.77 38.78 466
09/07/2018 39 39.06 39 39.06 261
09/06/2018 40.0862 40.0862 39.0738 39.0738 1,265
09/05/2018 40.0637 40.0637 40.0637 40.0637 00
09/04/2018 40.0637 40.0637 40.0637 40.0637 00
08/31/2018 40.0075 40.0637 40.0075 40.0637 801
08/30/2018 40 40 40 40 506
08/29/2018 40.19 40.19 40.19 40.19 00
08/28/2018 40.19 40.19 40.19 40.19 00
08/27/2018 39.5 40.19 39.5 40.19 1,669
08/24/2018 40.1999 40.1999 39.199 40.19 1,553
08/23/2018 38.58 40.749 38.58 40.22 4,076
08/22/2018 39.24 39.24 39.24 39.24 00
08/21/2018 39.24 39.24 39.24 39.24 00
08/20/2018 39.24 39.24 39.24 39.24 00
08/17/2018 39.24 39.24 39.24 39.24 663
08/16/2018 38.4067 38.4067 38.4067 38.4067 241
08/15/2018 38.3345 38.3345 38.3345 38.3345 00
08/14/2018 38.3345 38.3345 38.3345 38.3345 00
08/13/2018 39.23 39.23 38.33 38.3345 1,799
08/10/2018 38.28 38.28 38.28 38.28 132
08/09/2018 38.07 38.07 38.07 38.07 00
08/08/2018 38.07 38.07 38.07 38.07 211
08/07/2018 38.8867 38.8867 38.8867 38.8867 277
08/06/2018 38.07 38.07 38.07 38.07 00
08/03/2018 38.295 38.295 38.07 38.07 694
08/02/2018 38.07 38.07 38.07 38.07 126
08/01/2018 38.07 38.07 38.07 38.07 00
07/31/2018 38.2775 38.3 38.07 38.07 2,474
07/30/2018 38.3803 38.3803 38.3803 38.3803 00
07/27/2018 38.3803 38.3803 38.3803 38.3803 169
07/26/2018 37.3701 37.3701 37.3701 37.3701 00
07/25/2018 37.3701 37.3701 37.3701 37.3701 304
07/24/2018 37.28 37.28 37.28 37.28 00
07/23/2018 37.28 37.28 37.28 37.28 00
07/20/2018 37.28 37.28 37.28 37.28 00
07/19/2018 37.28 37.28 37.28 37.28 248
07/18/2018 37.6871 37.6871 37.5 37.5 989
07/17/2018 37.78 37.78 37.76 37.76 1,221
07/16/2018 38.2 38.2 37.9 37.9 360
07/13/2018 38.2 38.2 38.2 38.2 130
07/12/2018 38.11 38.11 38.11 38.11 00
07/11/2018 37.7344 38.11 37.7344 38.11 877
07/10/2018 40.2 40.2 40.2 40.2 00
07/09/2018 40.2 40.2 40.2 40.2 00
07/06/2018 40.7 40.7 40.2 40.2 1,441
07/05/2018 41.8 41.8 41.8 41.8 00
07/03/2018 42.95 42.95 40.4 41.8 601
07/02/2018 41.55 41.85 40.6 41.85 2,892
06/29/2018 41.93 41.93 40.2 41.55 2,390
06/28/2018 40.5 40.5 40.5 40.5 268
06/27/2018 40 41.9148 40 40.9 5,534
06/26/2018 39.2 40 39.2 39.97 4,854
06/25/2018 39 41.841 39 40.2 6,232
06/22/2018 40 40 40 40 00
06/21/2018 40.8573 40.8573 38.5 40 9,368
*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?

Smart Portfolio