First Capital Inc (NQ: FCAP )

28.60 -0.31 (-1.07%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 29.95 29.95 28.55 28.91 3,254 +0.01(+0.03%)
Mar 25, 2024 28.90 25 -0.11(-0.38%)
Mar 22, 2024 28.13 29.01 28.13 29.01 693 +0.12(+0.42%)
Mar 21, 2024 28.29 29.49 28.12 28.89 7,373 +1.61(+5.90%)
Mar 20, 2024 27.24 27.28 27.24 27.28 373 -0.83(-2.95%)
Mar 19, 2024 28.11 28.11 28.11 28.11 1,079 +0.10(+0.36%)
Mar 18, 2024 28.01 28.15 27.57 28.01 3,962 +0.08(+0.29%)
Mar 15, 2024 26.75 28.01 26.75 27.93 1,064 +0.31(+1.12%)
Mar 13, 2024 27.62 79 +0.09(+0.32%)
Mar 12, 2024 27.52 27.53 27.52 27.53 1,273 +0.33(+1.23%)
Mar 11, 2024 27.20 27.20 27.20 27.20 231 +0.19(+0.70%)
Mar 08, 2024 26.83 27.03 26.83 27.01 1,760 +0.19(+0.72%)
Mar 07, 2024 27.73 27.73 26.81 26.81 771 -0.28(-1.02%)
Mar 01, 2024 27.09 32 -0.39(-1.42%)
Feb 29, 2024 27.48 27.48 27.48 27.48 507 +0.25(+0.91%)
Feb 28, 2024 27.73 27.73 27.23 27.23 966 -0.38(-1.36%)
Feb 27, 2024 28.03 28.03 27.61 27.61 823 -0.07(-0.25%)
Feb 26, 2024 27.34 27.68 27.23 27.68 1,581 +0.15(+0.54%)
Feb 23, 2024 27.73 28.08 26.75 27.53 2,853 -0.21(-0.75%)
Feb 22, 2024 27.74 27.74 27.74 27.74 288 -0.19(-0.67%)
Feb 21, 2024 27.93 27.93 27.93 27.93 401 +0.20(+0.71%)
Feb 20, 2024 27.73 27.73 27.73 27.73 242 +0.08(+0.29%)
Feb 16, 2024 27.97 28.52 27.65 27.65 1,464 -1.21(-4.19%)
Feb 15, 2024 28.86 28.86 28.86 28.86 949 -0.01(-0.03%)
Feb 14, 2024 28.03 28.87 27.72 28.87 1,353 +0.64(+2.28%)
Feb 12, 2024 28.22 166 +0.74(+2.70%)
Feb 08, 2024 27.48 1,175 -0.35(-1.25%)
Feb 07, 2024 28.16 28.61 25.78 27.83 7,939 -0.89(-3.10%)
Feb 06, 2024 29.86 30.11 28.72 28.72 3,005 -0.97(-3.27%)
Feb 02, 2024 29.69 139 +0.97(+3.38%)
Feb 01, 2024 28.72 28.72 28.72 28.72 518 -0.11(-0.38%)
Jan 31, 2024 28.83 28.83 28.81 28.83 2,517 +0.01(+0.03%)
Jan 30, 2024 28.72 28.92 28.62 28.82 1,832 +0.59(+2.11%)
Jan 29, 2024 28.77 28.77 28.22 28.22 637 -0.48(-1.67%)
Jan 26, 2024 28.08 28.70 28.08 28.70 2,664 -0.11(-0.37%)
Jan 25, 2024 28.72 28.81 27.79 28.81 1,748 +1.06(+3.82%)
Jan 23, 2024 27.75 666 -0.46(-1.62%)
Jan 22, 2024 27.79 28.91 27.76 28.20 2,710 -0.02(-0.07%)
Jan 18, 2024 28.22 104 +0.10(+0.35%)
Jan 17, 2024 28.31 28.31 27.59 28.13 1,219 +0.59(+2.16%)
Jan 16, 2024 28.52 28.52 27.53 27.53 1,823 -0.79(-2.80%)
Jan 12, 2024 27.53 28.32 27.53 28.32 1,817 +0.50(+1.78%)
Jan 11, 2024 28.33 28.33 27.83 27.83 1,668 +0.28(+1.01%)
Jan 10, 2024 27.43 28.89 27.43 27.55 2,793 -0.23(-0.82%)
Jan 05, 2024 27.78 467 -0.66(-2.33%)
Jan 04, 2024 27.36 28.44 27.36 28.44 3,102 +0.94(+3.40%)
Jan 03, 2024 27.73 27.93 27.15 27.51 6,864 +0.32(+1.18%)
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.