First Capital Inc (NQ: FCAP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2010 | 9.586 | 9.490 | 9.490 | 9.490 | 3,755 | -0.12(-1.26%) |
| May 27, 2010 | 9.612 | 9.612 | 9.612 | 9.612 | 2,503 | +0.00(+0.00%) |
| May 26, 2010 | 9.714 | 9.714 | 9.612 | 9.612 | 558 | -0.13(-1.38%) |
| May 20, 2010 | 9.746 | 9.746 | 9.746 | 9.746 | 156 | +0.17(+1.80%) |
| May 17, 2010 | 9.439 | 9.573 | 9.573 | 9.573 | 1,251 | -0.01(-0.13%) |
| May 14, 2010 | 9.586 | 9.720 | 9.586 | 9.586 | 1,571 | -0.26(-2.60%) |
| May 13, 2010 | 9.842 | 9.842 | 9.842 | 9.842 | 422 | -0.03(-0.32%) |
| May 12, 2010 | 9.874 | 9.874 | 9.874 | 9.874 | 516 | +0.04(+0.39%) |
| May 10, 2010 | 9.835 | 9.835 | 9.835 | 9.835 | 0 | +0.00(+0.00%) |
| May 07, 2010 | 9.835 | 9.835 | 9.835 | 9.835 | 782 | +0.00(+0.00%) |
| May 05, 2010 | 9.835 | 9.835 | 9.835 | 9.835 | 0 | +0.00(+0.00%) |
| May 04, 2010 | 9.963 | 10.05 | 9.778 | 9.835 | 1,258 | +0.49(+5.19%) |
| May 03, 2010 | 9.350 | 9.350 | 9.350 | 9.350 | 156 | +0.00(+0.00%) |
| Apr 30, 2010 | 10.04 | 10.05 | 9.350 | 9.350 | 2,824 | +0.00(+0.00%) |
| Apr 26, 2010 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | -0.56(-5.61%) |
| Apr 16, 2010 | 9.906 | 9.906 | 9.906 | 9.906 | 0 | -0.04(-0.39%) |
| Apr 14, 2010 | 9.944 | 9.944 | 9.944 | 9.944 | 0 | +0.04(+0.39%) |
| Apr 09, 2010 | 9.906 | 9.906 | 9.906 | 9.906 | 0 | +0.03(+0.32%) |
| Apr 06, 2010 | 9.874 | 9.874 | 9.874 | 9.874 | 0 | +0.54(+5.82%) |
| Mar 31, 2010 | 9.331 | 9.331 | 9.331 | 9.331 | 0 | -0.42(-4.26%) |
| Mar 30, 2010 | 9.899 | 9.899 | 9.746 | 9.746 | 6,556 | +0.32(+3.42%) |
| Mar 29, 2010 | 9.423 | 9.423 | 9.423 | 9.423 | 156 | -0.46(-4.66%) |
| Mar 24, 2010 | 9.883 | 9.883 | 9.883 | 9.883 | 0 | +0.23(+2.42%) |
| Mar 23, 2010 | 9.394 | 9.650 | 9.394 | 9.650 | 625 | -0.09(-0.92%) |
| Mar 22, 2010 | 9.740 | 9.740 | 9.740 | 9.740 | 156 | +0.09(+0.93%) |
| Mar 18, 2010 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.06(+0.67%) |
| Mar 17, 2010 | 9.362 | 9.586 | 9.362 | 9.586 | 3,780 | +0.00(+0.00%) |
| Mar 16, 2010 | 9.586 | 9.586 | 9.337 | 9.586 | 1,151 | +0.01(+0.07%) |
| Mar 15, 2010 | 9.580 | 9.580 | 9.580 | 9.580 | 156 | +0.15(+1.56%) |
| Mar 11, 2010 | 9.433 | 9.433 | 9.433 | 9.433 | 0 | +0.28(+3.03%) |
| Mar 09, 2010 | 9.155 | 9.155 | 9.155 | 9.155 | 0 | +0.00(+0.00%) |
| Mar 05, 2010 | 9.155 | 9.155 | 9.155 | 9.155 | 0 | -0.13(-1.36%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.