S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

First Capital (FCAP)

NASDAQ

$60.14-$0.98 (-1.60%)

Price as of Jun 03, 2026 4:04 PM EDT

$207.1M
Market Cap
34.07%
1-Year Change
Banks - Regional
Industry

1 Month
+14.67%

Low Price$53.30

High Price$61.91
3 Months
+20.77%

Low Price$46.73

High Price$61.91
1 Year
+36.22%

Low Price$35.10

High Price$69.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	60.22	61.71	60.22	61.12	+0.99%	3,730
06/01/2026	61.11	61.11	59.23	60.52	-2.09%	3,553
05/29/2026	61.36	62.78	61.36	61.81	-0.16%	4,307
05/28/2026	57.39	61.91	57.39	61.91	+6.72%	6,811
05/27/2026	54.64	58.35	54.64	58.01	+5.57%	8,021
05/26/2026	55.28	55.78	53.65	54.95	+1.18%	11,471
05/22/2026	53.02	54.56	52.85	54.31	+0.95%	9,848
05/21/2026	53.50	53.80	53.50	53.80	-1.56%	4,494
05/20/2026	55.01	55.01	54.05	54.65	-0.46%	5,494
05/19/2026	55.81	55.81	54.90	54.90	-0.40%	5,420
05/18/2026	55.12	55.12	55.12	55.12	+1.73%	1,833
05/15/2026	56.30	56.30	54.18	54.18	-3.80%	2,532
05/14/2026	56.96	57.05	56.32	56.32	+0.97%	3,853
05/13/2026	57.25	57.25	55.78	55.78	-2.67%	3,664
05/12/2026	55.41	57.31	55.34	57.31	+1.27%	2,448
05/11/2026	57.36	57.36	56.59	56.59	-1.34%	1,649
05/08/2026	55.40	57.77	55.40	57.36	+0.14%	3,161
05/07/2026	56.00	57.46	56.00	57.28	+2.90%	3,693
05/06/2026	54.90	55.67	54.74	55.67	+2.33%	5,097
05/05/2026	54.20	54.40	54.20	54.40	+2.06%	2,068
05/04/2026	53.30	53.30	53.30	53.30	-2.31%	2,240
05/01/2026	52.61	54.56	52.61	54.56	+0.89%	1,922
04/30/2026	54.08	54.08	54.08	54.08	+1.05%	3,075
04/29/2026	55.40	55.41	53.52	53.52	-5.11%	3,918
04/28/2026	53.94	56.40	53.94	56.40	+5.24%	9,768
04/27/2026	52.60	54.22	52.60	53.59	-0.35%	3,506
04/24/2026	53.81	53.81	53.78	53.78	+2.01%	1,928
04/24/2026	$1.30 Earnings
04/23/2026	52.75	52.84	52.72	52.72	-0.28%	2,153
04/22/2026	52.91	52.91	52.51	52.87	-0.23%	3,945
04/21/2026	54.05	54.05	52.99	52.99	-3.18%	2,554
04/20/2026	54.73	54.73	54.73	54.73	+0.42%	2,227
04/17/2026	53.30	54.98	50.82	54.50	+3.55%	4,096
04/16/2026	52.61	52.63	52.14	52.63	-0.66%	1,956
04/15/2026	52.98	52.98	52.98	52.98	-1.01%	1,635
04/14/2026	51.45	53.52	51.45	53.52	+1.19%	3,580
04/13/2026	53.67	54.40	52.56	52.89	-2.33%	6,227
04/10/2026	53.67	54.15	53.00	54.15	+1.08%	5,701
04/09/2026	50.85	53.57	50.85	53.57	+2.60%	5,613
04/08/2026	52.47	52.66	50.53	52.21	0.00%	5,697
04/07/2026	49.18	52.62	48.39	52.21	+3.96%	6,798
04/06/2026	50.90	50.90	50.22	50.22	+0.32%	4,269
04/02/2026	50.29	50.29	50.06	50.06	-0.14%	2,290
04/01/2026	51.08	51.08	50.13	50.13	+1.01%	2,462
03/31/2026	50.98	50.99	49.63	49.63	-3.54%	5,077
03/30/2026	49.18	51.74	49.18	51.45	+4.21%	9,814
03/27/2026	48.60	49.37	48.53	49.37	+1.79%	3,802
03/26/2026	48.94	48.94	48.50	48.50	+1.06%	2,464
03/25/2026	49.56	49.56	47.99	47.99	-0.27%	4,643
03/24/2026	49.24	50.04	48.12	48.12	-4.16%	9,191
03/23/2026	49.73	50.21	49.73	50.21	+2.62%	5,471
03/20/2026	48.06	48.93	47.80	48.93	+1.37%	13,508
03/19/2026	46.53	48.27	46.53	48.27	+3.14%	12,871
03/18/2026	47.08	47.22	46.22	46.80	-2.30%	8,931
03/17/2026	48.49	48.49	47.61	47.90	+1.85%	7,357
03/16/2026	47.05	47.96	47.03	47.03	+0.64%	4,783
03/13/2026	46.93	46.93	46.06	46.73	-0.02%	3,429
03/13/2026	$0.31 Dividend
03/12/2026	46.94	47.53	46.74	46.74	-1.77%	3,615
03/11/2026	47.75	47.82	47.40	47.58	-1.84%	4,502
03/10/2026	49.07	49.09	47.84	48.48	-2.09%	4,679
03/09/2026	50.13	50.13	48.40	49.51	-0.70%	5,037
03/06/2026	49.05	49.97	48.29	49.86	-0.83%	7,005
03/05/2026	50.37	50.37	50.17	50.28	-4.51%	5,273
03/04/2026	52.73	52.73	52.65	52.65	+2.55%	5,300
03/03/2026	50.52	52.33	50.52	51.34	-0.35%	5,609
03/02/2026	51.66	51.91	50.79	51.52	+2.09%	5,751
02/27/2026	52.85	52.85	50.47	50.47	-4.82%	6,365
02/26/2026	52.80	54.04	52.23	53.02	+1.18%	4,238
02/25/2026	50.65	52.40	50.65	52.40	+3.70%	4,248
02/24/2026	50.98	50.98	49.17	50.53	+1.72%	6,502
02/23/2026	52.16	52.16	49.68	49.68	-6.66%	5,026
02/20/2026	51.49	53.23	51.49	53.23	+2.25%	5,027
02/19/2026	51.43	52.34	51.43	52.05	+0.08%	3,458
02/18/2026	52.88	52.88	51.22	52.02	-2.17%	3,510
02/17/2026	51.66	53.47	51.03	53.17	+2.49%	6,987
02/13/2026	53.16	53.16	51.88	51.88	-1.64%	3,171
02/12/2026	53.53	53.53	51.31	52.74	+0.61%	2,417
02/11/2026	53.64	53.64	52.42	52.42	-0.99%	5,513
02/10/2026	51.16	55.08	51.16	52.95	+1.91%	8,530
02/09/2026	52.50	52.67	50.64	51.96	-3.51%	6,529
02/06/2026	57.22	57.22	53.31	53.84	-5.24%	13,677
02/05/2026	62.52	62.52	56.19	56.82	-9.92%	15,071
02/04/2026	62.50	63.28	61.39	63.08	+3.32%	9,852
02/03/2026	57.06	61.06	57.06	61.06	+6.04%	8,442
02/02/2026	58.61	59.44	57.43	57.58	-1.63%	12,608
01/30/2026	53.67	58.67	53.63	58.53	+10.28%	7,229
01/29/2026	49.37	53.08	49.34	53.08	+6.88%	5,681
01/28/2026	52.51	53.02	49.58	49.66	-5.18%	5,309
01/27/2026	51.79	52.37	51.79	52.37	+1.46%	1,849
01/26/2026	49.79	51.62	49.79	51.62	+2.14%	2,387
01/23/2026	51.93	51.93	50.53	50.53	-2.57%	1,926
01/23/2026	$1.46 Earnings
01/22/2026	50.22	51.87	50.06	51.87	+3.82%	6,239
01/21/2026	49.14	49.96	49.03	49.96	+3.24%	6,066
01/20/2026	48.34	49.26	48.34	48.39	-1.79%	3,684
01/16/2026	50.00	51.06	49.24	49.27	-2.27%	9,084
01/15/2026	49.38	50.95	49.38	50.42	+1.54%	6,314
01/14/2026	47.25	49.67	47.25	49.65	+6.23%	7,798
01/13/2026	47.28	47.28	45.49	46.74	-0.74%	13,391