FCAP | First Capital | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

First Capital (FCAP)

NASDAQ

$62.60-$0.05 (-0.09%)

Price as of Sep 11, 2026 4:10 PM EDT

$211.7M
Market Cap
47.36%
1-Year Change
Banks - Regional
Industry

1 Month
-3.04%

Low Price$61.03

High Price$65.13
3 Months
-1.15%

Low Price$59.20

High Price$65.91
1 Year
+47.36%

Low Price$38.05

High Price$68.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	63.30	63.30	62.00	62.65	-0.52%	10,053
09/11/2026	$0.32 Dividend
09/10/2026	62.48	62.98	61.69	62.98	+0.08%	11,007
09/09/2026	62.66	63.21	61.71	62.93	+0.41%	16,988
09/08/2026	62.68	63.87	61.60	62.67	-2.82%	19,603
09/04/2026	63.90	64.71	63.59	64.49	+0.70%	16,068
09/03/2026	63.68	64.18	63.11	64.04	+1.58%	9,126
09/02/2026	61.18	63.17	60.74	63.05	+3.11%	15,969
09/01/2026	61.82	62.00	60.94	61.15	-1.08%	11,841
08/31/2026	62.08	62.18	60.47	61.82	-0.40%	30,301
08/28/2026	61.50	62.38	60.95	62.06	+0.24%	15,034
08/27/2026	60.42	61.92	59.66	61.92	+1.45%	16,259
08/26/2026	61.66	61.66	60.70	61.03	-1.13%	21,065
08/25/2026	61.46	61.99	60.99	61.73	+0.68%	21,161
08/24/2026	61.51	62.77	61.31	61.31	-1.27%	16,626
08/21/2026	62.40	62.58	61.28	62.09	-0.30%	12,837
08/20/2026	61.69	62.68	61.69	62.28	-0.08%	10,771
08/19/2026	64.02	64.02	61.90	62.33	-1.97%	27,187
08/18/2026	63.37	64.36	61.89	63.59	+0.35%	16,490
08/17/2026	64.09	64.22	62.13	63.37	-1.27%	13,406
08/14/2026	64.67	65.28	63.72	64.18	-1.45%	12,243
08/13/2026	65.57	65.67	64.38	65.13	-0.52%	22,743
08/12/2026	64.66	66.30	64.18	65.47	+1.32%	13,832
08/11/2026	63.45	64.61	63.42	64.61	+1.88%	9,956
08/10/2026	62.82	63.42	61.84	63.42	-0.55%	15,624
08/07/2026	62.68	63.95	62.60	63.77	+0.14%	7,040
08/06/2026	64.66	64.66	61.95	63.68	-1.75%	13,117
08/05/2026	64.67	64.81	62.16	64.81	+0.52%	9,554
08/04/2026	65.87	66.15	64.17	64.47	-2.17%	23,467
08/03/2026	63.68	66.43	62.78	65.91	+4.68%	25,006
07/31/2026	62.87	63.86	61.03	62.96	+0.36%	13,918
07/30/2026	63.58	63.58	61.70	62.73	-1.00%	11,070
07/29/2026	62.93	64.45	62.68	63.37	-0.64%	13,220
07/28/2026	62.91	63.95	62.68	63.78	+1.42%	13,277
07/27/2026	59.17	63.07	59.17	62.88	+4.08%	21,410
07/24/2026	61.70	61.70	59.70	60.41	+1.27%	15,217
07/24/2026	$1.43 Earnings
07/23/2026	59.00	60.36	56.72	59.66	+0.77%	20,214
07/22/2026	59.85	59.85	56.93	59.20	-1.10%	22,758
07/21/2026	60.04	60.04	58.90	59.86	-0.31%	14,511
07/20/2026	59.70	60.44	58.70	60.04	-1.52%	9,037
07/17/2026	62.46	62.53	60.27	60.97	-3.36%	13,584
07/16/2026	61.66	64.37	61.66	63.09	+2.27%	15,011
07/15/2026	61.39	62.75	61.30	61.69	+0.40%	19,189
07/14/2026	61.55	61.69	61.39	61.44	-0.23%	7,982
07/13/2026	61.84	62.19	60.20	61.58	-0.16%	8,442
07/10/2026	61.68	61.68	61.24	61.68	0.00%	3,953
07/09/2026	56.44	61.68	56.44	61.68	+1.87%	4,876
07/08/2026	59.70	61.80	59.70	60.54	-1.63%	7,462
07/07/2026	62.72	62.73	61.06	61.55	-3.36%	4,773
07/06/2026	64.96	65.42	62.82	63.69	-1.05%	5,833
07/02/2026	62.54	64.74	62.54	64.36	-0.37%	8,452
07/01/2026	64.37	65.33	64.17	64.60	+0.45%	6,848
06/30/2026	63.78	64.83	63.78	64.31	-0.28%	5,927
06/29/2026	64.62	65.78	63.75	64.49	-1.95%	18,660
06/26/2026	63.41	65.78	61.68	65.78	+4.95%	61,812
06/25/2026	66.06	66.06	62.67	62.67	-4.26%	9,721
06/24/2026	65.59	68.20	65.46	65.46	+0.90%	12,364
06/23/2026	63.17	64.87	63.08	64.87	+3.49%	12,607
06/22/2026	62.91	63.01	62.17	62.68	0.00%	6,590
06/18/2026	63.46	63.46	62.54	62.68	-0.21%	9,902
06/17/2026	62.28	63.87	62.26	62.82	-0.73%	4,249
06/16/2026	63.68	63.68	63.28	63.28	+0.17%	3,509
06/15/2026	63.77	63.77	62.69	63.17	-1.09%	2,398
06/12/2026	63.06	63.87	63.06	63.87	+0.77%	3,520
06/12/2026	$0.31 Dividend
06/11/2026	63.40	64.36	63.38	63.38	-1.16%	3,851
06/10/2026	64.34	64.34	64.12	64.12	-0.35%	5,211
06/09/2026	62.94	65.07	62.94	64.35	+2.06%	5,752
06/08/2026	65.35	66.05	63.05	63.05	-3.72%	5,067
06/05/2026	62.38	67.07	62.38	65.49	+5.55%	11,862
06/04/2026	59.93	62.04	59.93	62.04	+3.64%	4,875
06/03/2026	59.73	60.81	59.73	59.86	-1.08%	5,456
06/02/2026	59.63	61.10	59.63	60.52	+0.99%	3,730
06/01/2026	60.51	60.51	58.64	59.92	-2.09%	3,553
05/29/2026	60.75	62.16	60.75	61.20	-0.16%	4,307
05/28/2026	56.82	61.30	56.82	61.30	+6.72%	6,811
05/27/2026	54.10	57.77	54.10	57.44	+5.57%	8,021
05/26/2026	54.73	55.23	53.12	54.41	+1.18%	11,471
05/22/2026	52.50	54.02	52.33	53.77	+0.95%	9,848
05/21/2026	52.97	53.27	52.97	53.27	-1.56%	4,494
05/20/2026	54.47	54.47	53.52	54.11	-0.46%	5,494
05/19/2026	55.26	55.26	54.36	54.36	-0.40%	5,420
05/18/2026	54.58	54.58	54.58	54.58	+1.73%	1,833
05/15/2026	55.74	55.74	53.65	53.65	-3.80%	2,532
05/14/2026	56.40	56.49	55.76	55.76	+0.97%	3,853
05/13/2026	56.68	56.68	55.23	55.23	-2.67%	3,664
05/12/2026	54.86	56.74	54.79	56.74	+1.27%	2,448
05/11/2026	56.79	56.79	56.03	56.03	-1.34%	1,649
05/08/2026	54.85	57.20	54.85	56.79	+0.14%	3,161
05/07/2026	55.45	56.89	55.45	56.71	+2.90%	3,693
05/06/2026	54.36	55.12	54.19	55.12	+2.33%	5,097
05/05/2026	53.66	53.86	53.66	53.86	+2.06%	2,068
05/04/2026	52.77	52.77	52.77	52.77	-2.31%	2,240
05/01/2026	52.09	54.02	52.09	54.02	+0.89%	1,922
04/30/2026	53.55	53.55	53.55	53.55	+1.05%	3,075
04/29/2026	54.85	54.86	52.99	52.99	-5.11%	3,918
04/28/2026	53.41	55.84	53.41	55.84	+5.24%	9,768
04/27/2026	52.08	53.68	52.08	53.06	-0.35%	3,506
04/24/2026	53.27	53.27	53.25	53.25	+2.01%	1,928