Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Capital Inc (NQ: FCAP )

29.84 -0.66 (-2.18%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.25 10.25 10.25 10.25 698 +0.19(+1.88%)
Jan 30, 2006 10.06 10.06 10.06 10.06 349 -0.25(-2.39%)
Jan 27, 2006 10.31 10.31 10.31 10.31 1,404 +0.06(+0.56%)
Jan 26, 2006 10.27 10.28 10.08 10.25 3,249 -0.10(-0.94%)
Jan 25, 2006 10.28 10.35 10.28 10.35 1,129 +0.04(+0.39%)
Jan 24, 2006 10.42 10.42 10.31 10.31 2,855 +0.00(+0.00%)
Jan 23, 2006 10.31 10.31 10.31 10.31 2,619 +0.00(+0.00%)
Jan 20, 2006 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Jan 19, 2006 10.31 10.31 10.31 10.31 174 +0.23(+2.27%)
Jan 18, 2006 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Jan 17, 2006 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Jan 13, 2006 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Jan 12, 2006 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Jan 11, 2006 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Jan 10, 2006 10.08 10.08 10.08 10.08 525 +0.00(+0.00%)
Jan 09, 2006 10.31 10.31 10.08 10.08 401 +0.12(+1.21%)
Jan 06, 2006 9.958 9.958 9.958 9.958 0 +0.00(+0.00%)
Jan 05, 2006 9.878 9.958 9.878 9.958 983 -0.29(-2.85%)
Jan 04, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jan 03, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Dec 30, 2005 10.25 10.25 10.25 10.25 6,349 +0.31(+3.17%)
Dec 29, 2005 10.02 10.02 9.935 9.935 2,277 -0.14(-1.42%)
Dec 28, 2005 10.08 10.08 10.08 10.08 873 -0.06(-0.57%)
Dec 27, 2005 10.31 10.31 10.14 10.14 698 -0.03(-0.28%)
Dec 23, 2005 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Dec 22, 2005 10.16 10.16 10.16 10.16 1,047 -0.06(-0.56%)
Dec 21, 2005 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Dec 20, 2005 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Dec 19, 2005 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Dec 16, 2005 10.22 10.22 10.22 10.22 174 +0.28(+2.82%)
Dec 15, 2005 9.941 9.941 9.941 9.941 0 +0.00(+0.00%)
Dec 14, 2005 9.941 9.941 9.941 9.941 0 +0.00(+0.00%)
Dec 13, 2005 9.941 9.941 9.941 9.941 0 +0.00(+0.00%)
Dec 12, 2005 9.941 9.941 9.941 9.941 0 +0.00(+0.00%)
Dec 09, 2005 9.941 9.941 9.941 9.941 0 +0.00(+0.00%)
Dec 08, 2005 9.941 9.941 9.941 9.941 0 +0.00(+0.00%)
Dec 07, 2005 9.878 9.941 9.878 9.941 1,222 +0.01(+0.06%)
Dec 06, 2005 9.964 9.998 9.935 9.935 1,575 -0.23(-2.25%)
Dec 05, 2005 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Dec 02, 2005 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Dec 01, 2005 10.22 10.45 10.16 10.16 810 +0.23(+2.31%)
Nov 30, 2005 9.935 9.935 9.935 9.935 0 +0.00(+0.00%)
Nov 29, 2005 9.889 9.935 9.889 9.935 1,445 +0.11(+1.17%)
Nov 28, 2005 9.821 9.821 9.821 9.821 0 +0.00(+0.00%)
Nov 25, 2005 9.821 9.821 9.821 9.821 0 +0.00(+0.00%)
Nov 23, 2005 10.45 10.45 9.821 9.821 523 -0.20(-2.00%)
Nov 22, 2005 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 21, 2005 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 18, 2005 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 17, 2005 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 16, 2005 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 15, 2005 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 14, 2005 9.735 10.02 9.723 10.02 1,617 +0.36(+3.73%)
Nov 11, 2005 9.907 9.907 9.660 9.660 1,671 +0.03(+0.30%)
Nov 10, 2005 9.563 9.632 9.563 9.632 1,400 -0.10(-1.06%)
Nov 09, 2005 9.735 9.735 9.735 9.735 0 +0.00(+0.00%)
Nov 08, 2005 9.735 9.735 9.735 9.735 0 +0.00(+0.00%)
Nov 07, 2005 9.735 9.735 9.735 9.735 0 +0.00(+0.00%)
Nov 04, 2005 9.735 9.735 9.735 9.735 366 +0.19(+1.98%)
Nov 03, 2005 9.786 9.786 9.546 9.546 7,669 +0.00(+0.00%)
Nov 02, 2005 9.735 9.878 9.546 9.546 1,012 -0.25(-2.51%)
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.