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

First Capital Inc (NQ: FCAP )

28.56 -1.10 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2005 10.27 10.27 10.27 10.27 6,334 +0.32(+3.17%)
Dec 29, 2005 10.05 10.05 9.959 9.959 2,271 -0.14(-1.42%)
Dec 28, 2005 10.10 10.10 10.10 10.10 871 -0.06(-0.56%)
Dec 27, 2005 10.33 10.33 10.16 10.16 696 -0.03(-0.28%)
Dec 23, 2005 10.19 10.19 10.19 10.19 0 +0.00(+0.00%)
Dec 22, 2005 10.19 10.19 10.19 10.19 1,045 -0.06(-0.56%)
Dec 21, 2005 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Dec 20, 2005 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Dec 19, 2005 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Dec 16, 2005 10.25 10.25 10.25 10.25 174 +0.28(+2.82%)
Dec 15, 2005 9.964 9.964 9.964 9.964 0 +0.00(+0.00%)
Dec 14, 2005 9.964 9.964 9.964 9.964 0 +0.00(+0.00%)
Dec 13, 2005 9.964 9.964 9.964 9.964 0 +0.00(+0.00%)
Dec 12, 2005 9.964 9.964 9.964 9.964 0 +0.00(+0.00%)
Dec 09, 2005 9.964 9.964 9.964 9.964 0 +0.00(+0.00%)
Dec 08, 2005 9.964 9.964 9.964 9.964 0 +0.00(+0.00%)
Dec 07, 2005 9.901 9.964 9.901 9.964 1,219 +0.01(+0.06%)
Dec 06, 2005 9.987 10.02 9.959 9.959 1,571 -0.23(-2.25%)
Dec 05, 2005 10.19 10.19 10.19 10.19 0 +0.00(+0.00%)
Dec 02, 2005 10.19 10.19 10.19 10.19 0 +0.00(+0.00%)
Dec 01, 2005 10.24 10.48 10.19 10.19 808 +0.23(+2.31%)
Nov 30, 2005 9.959 9.959 9.959 9.959 0 +0.00(+0.00%)
Nov 29, 2005 9.913 9.959 9.913 9.959 1,442 +0.11(+1.17%)
Nov 28, 2005 9.844 9.844 9.844 9.844 0 +0.00(+0.00%)
Nov 25, 2005 9.844 9.844 9.844 9.844 0 +0.00(+0.00%)
Nov 23, 2005 10.48 10.48 9.844 9.844 522 -0.20(-2.00%)
Nov 22, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 21, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 18, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 17, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 16, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 15, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 14, 2005 9.758 10.04 9.746 10.04 1,613 +0.36(+3.73%)
Nov 11, 2005 9.930 9.930 9.683 9.683 1,667 +0.03(+0.30%)
Nov 10, 2005 9.585 9.654 9.585 9.654 1,397 -0.10(-1.06%)
Nov 09, 2005 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Nov 08, 2005 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Nov 07, 2005 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Nov 04, 2005 9.758 9.758 9.758 9.758 365 +0.19(+1.98%)
Nov 03, 2005 9.809 9.809 9.568 9.568 7,651 +0.00(+0.00%)
Nov 02, 2005 9.758 9.901 9.568 9.568 1,010 -0.25(-2.51%)
Nov 01, 2005 9.815 9.815 9.815 9.815 0 +0.00(+0.00%)
Oct 31, 2005 9.815 9.815 9.815 9.815 0 +0.00(+0.00%)
Oct 28, 2005 9.815 9.815 9.815 9.815 0 +0.00(+0.00%)
Oct 27, 2005 9.961 9.961 9.815 9.815 348 -0.10(-0.98%)
Oct 26, 2005 9.913 9.913 9.913 9.913 0 +0.00(+0.00%)
Oct 25, 2005 9.996 9.996 9.913 9.913 576 -0.42(-4.06%)
Oct 24, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 21, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 20, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 19, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 18, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 17, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 14, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 13, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 12, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 11, 2005 10.33 10.33 10.33 10.33 226 +0.00(+0.00%)
Oct 10, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 07, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 06, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 05, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 04, 2005 10.33 10.33 10.33 10.33 869 +0.27(+2.68%)
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.