S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

First Capital (FCAP)

NASDAQ

$64.51+$1.22 (+1.94%)

Price as of Aug 03, 2026 10:18 AM EDT

$211.7M
Market Cap
84.62%
1-Year Change
Banks - Regional
Industry

1 Month
-2.10%

Low Price$59.50

High Price$64.10
3 Months
+17.58%

Low Price$53.54

High Price$65.82
1 Year
+84.62%

Low Price$34.67

High Price$68.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	63.19	64.18	61.34	63.28	+0.36%	13,918
07/30/2026	63.90	63.90	62.01	63.05	-1.00%	11,070
07/29/2026	63.25	64.78	63.00	63.69	-0.64%	13,220
07/28/2026	63.23	64.28	63.00	64.10	+1.42%	13,277
07/27/2026	59.48	63.40	59.48	63.20	+4.08%	21,410
07/24/2026	62.02	62.02	60.00	60.72	+1.27%	15,217
07/24/2026	$1.43 Earnings
07/23/2026	59.30	60.66	57.01	59.96	+0.77%	20,214
07/22/2026	60.15	60.15	57.22	59.50	-1.10%	22,758
07/21/2026	60.35	60.35	59.20	60.16	-0.31%	14,511
07/20/2026	60.00	60.75	59.00	60.35	-1.52%	9,037
07/17/2026	62.78	62.85	60.58	61.28	-3.36%	13,584
07/16/2026	61.97	64.70	61.97	63.41	+2.27%	15,011
07/15/2026	61.70	63.07	61.61	62.00	+0.40%	19,189
07/14/2026	61.86	62.00	61.70	61.75	-0.23%	7,982
07/13/2026	62.15	62.51	60.51	61.89	-0.16%	8,442
07/10/2026	61.99	61.99	61.55	61.99	0.00%	3,953
07/09/2026	56.73	61.99	56.73	61.99	+1.87%	4,876
07/08/2026	60.00	62.11	60.00	60.85	-1.63%	7,462
07/07/2026	63.04	63.05	61.38	61.86	-3.36%	4,773
07/06/2026	65.29	65.75	63.14	64.01	-1.05%	5,833
07/02/2026	62.86	65.07	62.86	64.69	-0.37%	8,452
07/01/2026	64.70	65.66	64.50	64.93	+0.45%	6,848
06/30/2026	64.10	65.16	64.10	64.64	-0.28%	5,927
06/29/2026	64.95	66.11	64.08	64.82	-1.95%	18,660
06/26/2026	63.73	66.11	61.99	66.11	+4.95%	61,812
06/25/2026	66.40	66.40	62.99	62.99	-4.26%	9,721
06/24/2026	65.92	68.55	65.79	65.79	+0.90%	12,364
06/23/2026	63.49	65.20	63.40	65.20	+3.49%	12,607
06/22/2026	63.23	63.33	62.49	63.00	0.00%	6,590
06/18/2026	63.78	63.78	62.86	63.00	-0.21%	9,902
06/17/2026	62.60	64.19	62.58	63.14	-0.73%	4,249
06/16/2026	64.00	64.00	63.60	63.60	+0.17%	3,509
06/15/2026	64.09	64.09	63.01	63.49	-1.09%	2,398
06/12/2026	63.38	64.19	63.38	64.19	+0.77%	3,520
06/12/2026	$0.31 Dividend
06/11/2026	63.72	64.69	63.70	63.70	-1.16%	3,851
06/10/2026	64.67	64.67	64.45	64.45	-0.35%	5,211
06/09/2026	63.26	65.40	63.26	64.68	+2.06%	5,752
06/08/2026	65.68	66.38	63.37	63.37	-3.72%	5,067
06/05/2026	62.69	67.41	62.69	65.82	+5.55%	11,862
06/04/2026	60.24	62.36	60.24	62.36	+3.64%	4,875
06/03/2026	60.04	61.12	60.04	60.17	-1.08%	5,456
06/02/2026	59.93	61.42	59.93	60.82	+0.99%	3,730
06/01/2026	60.81	60.81	58.94	60.23	-2.09%	3,553
05/29/2026	61.06	62.48	61.06	61.51	-0.16%	4,307
05/28/2026	57.11	61.61	57.11	61.61	+6.72%	6,811
05/27/2026	54.38	58.07	54.38	57.73	+5.57%	8,021
05/26/2026	55.01	55.51	53.39	54.68	+1.18%	11,471
05/22/2026	52.76	54.30	52.59	54.05	+0.95%	9,848
05/21/2026	53.24	53.54	53.24	53.54	-1.56%	4,494
05/20/2026	54.74	54.74	53.79	54.39	-0.46%	5,494
05/19/2026	55.54	55.54	54.63	54.63	-0.40%	5,420
05/18/2026	54.85	54.85	54.85	54.85	+1.73%	1,833
05/15/2026	56.03	56.03	53.92	53.92	-3.80%	2,532
05/14/2026	56.68	56.77	56.05	56.05	+0.97%	3,853
05/13/2026	56.97	56.97	55.51	55.51	-2.67%	3,664
05/12/2026	55.14	57.03	55.07	57.03	+1.27%	2,448
05/11/2026	57.08	57.08	56.32	56.32	-1.34%	1,649
05/08/2026	55.13	57.49	55.13	57.08	+0.14%	3,161
05/07/2026	55.73	57.18	55.73	57.00	+2.90%	3,693
05/06/2026	54.63	55.40	54.47	55.40	+2.33%	5,097
05/05/2026	53.94	54.14	53.94	54.14	+2.06%	2,068
05/04/2026	53.04	53.04	53.04	53.04	-2.31%	2,240
05/01/2026	52.36	54.30	52.36	54.30	+0.89%	1,922
04/30/2026	53.82	53.82	53.82	53.82	+1.05%	3,075
04/29/2026	55.13	55.14	53.26	53.26	-5.11%	3,918
04/28/2026	53.68	56.13	53.68	56.13	+5.24%	9,768
04/27/2026	52.35	53.95	52.35	53.33	-0.35%	3,506
04/24/2026	53.54	53.54	53.52	53.52	+2.01%	1,928
04/24/2026	$1.30 Earnings
04/23/2026	52.49	52.58	52.46	52.46	-0.28%	2,153
04/22/2026	52.65	52.65	52.26	52.61	-0.23%	3,945
04/21/2026	53.79	53.79	52.73	52.73	-3.18%	2,554
04/20/2026	54.46	54.46	54.46	54.46	+0.42%	2,227
04/17/2026	53.04	54.71	50.57	54.24	+3.55%	4,096
04/16/2026	52.36	52.38	51.89	52.38	-0.66%	1,956
04/15/2026	52.72	52.72	52.72	52.72	-1.01%	1,635
04/14/2026	51.20	53.26	51.20	53.26	+1.19%	3,580
04/13/2026	53.41	54.14	52.31	52.63	-2.33%	6,227
04/10/2026	53.41	53.89	52.74	53.89	+1.08%	5,701
04/09/2026	50.60	53.31	50.60	53.31	+2.60%	5,613
04/08/2026	52.22	52.40	50.28	51.96	0.00%	5,697
04/07/2026	48.94	52.37	48.16	51.96	+3.96%	6,798
04/06/2026	50.65	50.65	49.98	49.98	+0.32%	4,269
04/02/2026	50.05	50.05	49.82	49.82	-0.14%	2,290
04/01/2026	50.83	50.83	49.89	49.89	+1.01%	2,462
03/31/2026	50.73	50.74	49.39	49.39	-3.54%	5,077
03/30/2026	48.94	51.49	48.94	51.20	+4.21%	9,814
03/27/2026	48.36	49.13	48.29	49.13	+1.79%	3,802
03/26/2026	48.70	48.70	48.27	48.27	+1.06%	2,464
03/25/2026	49.32	49.32	47.76	47.76	-0.27%	4,643
03/24/2026	49.00	49.79	47.89	47.89	-4.16%	9,191
03/23/2026	49.48	49.97	49.48	49.97	+2.62%	5,471
03/20/2026	47.83	48.69	47.57	48.69	+1.37%	13,508
03/19/2026	46.30	48.04	46.30	48.04	+3.14%	12,871
03/18/2026	46.85	46.99	46.00	46.57	-2.30%	8,931
03/17/2026	48.26	48.26	47.38	47.67	+1.85%	7,357
03/16/2026	46.82	47.73	46.80	46.80	+0.64%	4,783
03/13/2026	46.70	46.70	45.84	46.50	-0.02%	3,429