Quantcast

Historical Stock Prices

FCAP 
$40.68
*  
0.32
0.78%
Get FCAP Alerts
*Delayed - data as of Nov. 16, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 41.7 41.96 40.3024 40.68 4,960
11/15/2018 40.6699 42.939 40.055 41 3,753
11/14/2018 43.11 43.705 39.7377 40.9112 4,267
11/13/2018 40.53 42.3554 40.145 40.28 8,386
11/12/2018 40.26 42.13 39.8887 40.44 8,413
11/09/2018 39.5 39.5 39.5 39.5 245
11/08/2018 42.14 42.14 42.14 42.14 394
11/07/2018 42.58 42.58 42.58 42.58 00
11/06/2018 42.36 42.58 42.34 42.58 398
11/05/2018 42.52 42.52 42.18 42.18 623
11/02/2018 43.99 43.9999 43.99 43.9999 809
11/01/2018 42.01 42.32 42.01 42.14 1,033
10/31/2018 43.9 44 43.9 43.95 352
10/30/2018 42.4 44.4 41.66 44.4 1,635
10/29/2018 42.39 42.39 42.39 42.39 00
10/26/2018 42.39 42.39 42.39 42.39 143
10/25/2018 47.42 47.42 41.13 41.25 3,624
10/24/2018 43.99 47.4 42 47.4 1,944
10/23/2018 40.8 46.2899 40.8 43 7,022
10/22/2018 40.32 40.85 40.32 40.85 3,051
10/19/2018 40.99 40.99 40.65 40.65 322
10/18/2018 40.96 40.96 40.96 40.96 102
10/17/2018 40.94 40.94 40.4 40.44 567
10/16/2018 40.72 40.72 40.72 40.72 00
10/15/2018 40.79 40.79 40.72 40.72 1,081
10/12/2018 39.95 40.79 39.2901 40.79 560
10/11/2018 39.27 40.99 39.27 40.99 1,909
10/10/2018 40.95 40.95 38.77 40.95 839
10/09/2018 40.09 40.09 40.09 40.09 143
10/08/2018 39.25 40.94 39.25 40.94 523
10/05/2018 40 40 40 40 00
10/04/2018 40 40 40 40 00
10/03/2018 38.99 40 38.99 40 964
10/02/2018 38.5 39 38.5 39 1,158
10/01/2018 39 39 38.49 38.49 744
09/28/2018 39 39 38.33 38.33 1,385
09/27/2018 39.3 39.3 39.3 39.3 00
09/26/2018 39.3 39.3 39.3 39.3 394
09/25/2018 39.79 39.79 39.79 39.79 154
09/24/2018 38.1 38.2998 38.1 38.2998 878
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
*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