Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
May 30, 2006 10.77 10.77 10.60 10.60 471 +0.00(+0.00%)
May 26, 2006 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
May 25, 2006 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
May 24, 2006 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
May 23, 2006 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
May 22, 2006 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
May 19, 2006 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
May 18, 2006 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
May 17, 2006 10.74 10.74 10.60 10.60 1,484 -0.14(-1.28%)
May 16, 2006 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
May 15, 2006 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
May 12, 2006 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
May 11, 2006 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
May 10, 2006 10.74 10.74 10.74 10.74 427 +0.00(+0.00%)
May 09, 2006 11.17 11.17 10.74 10.74 3,695 -0.43(-3.85%)
May 08, 2006 11.26 11.26 11.17 11.17 612 +0.14(+1.25%)
May 05, 2006 11.03 11.03 11.03 11.03 0 +0.00(+0.00%)
May 04, 2006 11.03 11.03 11.03 11.03 174 +0.04(+0.36%)
May 03, 2006 10.99 10.99 10.99 10.99 174 +0.14(+1.32%)
May 02, 2006 10.84 10.85 10.84 10.85 349 +0.01(+0.11%)
May 01, 2006 10.59 10.83 10.59 10.83 3,663 +0.13(+1.23%)
Apr 28, 2006 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Apr 27, 2006 10.70 10.70 10.70 10.70 523 +0.00(+0.00%)
Apr 26, 2006 10.70 10.70 10.70 10.70 174 +0.09(+0.82%)
Apr 25, 2006 10.60 10.62 10.60 10.62 1,028 -0.14(-1.35%)
Apr 24, 2006 11.21 11.21 10.64 10.76 5,762 -0.26(-2.34%)
Apr 21, 2006 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Apr 20, 2006 11.18 11.18 10.98 11.02 2,270 +0.22(+2.01%)
Apr 19, 2006 10.98 11.02 10.75 10.80 12,081 -0.11(-1.00%)
Apr 18, 2006 11.25 11.25 10.31 10.91 19,976 -0.69(-5.93%)
Apr 17, 2006 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Apr 13, 2006 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Apr 12, 2006 11.45 11.60 11.45 11.60 873 +0.13(+1.11%)
Apr 11, 2006 11.45 11.47 11.45 11.47 392 -0.36(-3.01%)
Apr 10, 2006 11.82 11.82 11.82 11.82 0 +0.00(+0.00%)
Apr 07, 2006 11.45 11.82 11.45 11.82 523 +0.00(+0.00%)
Apr 06, 2006 11.82 11.82 11.82 11.82 0 +0.00(+0.00%)
Apr 05, 2006 11.82 11.82 11.82 11.82 0 +0.00(+0.00%)
Apr 04, 2006 11.82 11.82 11.82 11.82 0 +0.00(+0.00%)
Apr 03, 2006 11.82 11.82 11.82 11.82 192 +0.00(+0.00%)
Mar 31, 2006 11.45 11.82 10.94 11.82 6,213 +0.38(+3.30%)
Mar 30, 2006 11.40 11.45 11.40 11.45 6,318 +0.14(+1.27%)
Mar 29, 2006 11.26 11.30 11.26 11.30 3,494 +0.48(+4.45%)
Mar 28, 2006 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
Mar 27, 2006 10.82 10.82 10.82 10.82 523 -0.07(-0.64%)
Mar 24, 2006 10.89 10.89 10.89 10.89 0 +0.00(+0.00%)
Mar 21, 2006 10.89 10.89 10.89 10.89 2,095 -0.25(-2.21%)
Mar 20, 2006 11.14 11.14 11.14 11.14 0 +0.00(+0.00%)
Mar 17, 2006 11.14 11.14 11.14 11.14 0 +0.00(+0.00%)
Mar 16, 2006 11.14 11.14 11.14 11.14 349 -0.16(-1.42%)
Mar 15, 2006 11.30 11.30 11.30 11.30 349 +0.42(+3.84%)
Mar 14, 2006 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Mar 13, 2006 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Mar 10, 2006 10.88 10.88 10.88 10.88 2,881 -0.28(-2.51%)
Mar 09, 2006 11.16 11.16 11.16 11.16 0 +0.00(+0.00%)
Mar 08, 2006 11.16 11.16 11.16 11.16 698 -0.01(-0.05%)
Mar 07, 2006 11.17 11.17 11.17 11.17 0 +0.00(+0.00%)
Mar 06, 2006 10.68 11.17 10.68 11.17 523 +0.48(+4.44%)
Mar 03, 2006 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
Mar 02, 2006 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
Mar 01, 2006 10.69 10.69 10.69 10.69 1,411 -0.48(-4.26%)
Feb 28, 2006 10.88 11.17 11.02 11.17 401 +0.29(+2.63%)
Feb 27, 2006 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Feb 24, 2006 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Feb 23, 2006 10.88 10.88 10.88 10.88 174 +0.14(+1.33%)
Feb 22, 2006 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Feb 21, 2006 10.59 10.74 10.59 10.74 698 +0.17(+1.63%)
Feb 17, 2006 10.36 10.57 10.36 10.57 1,047 +0.11(+1.10%)
Feb 16, 2006 10.45 10.45 10.45 10.45 523 +0.16(+1.56%)
Feb 15, 2006 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Feb 14, 2006 10.29 10.29 10.29 10.29 2,416 -0.07(-0.72%)
Feb 13, 2006 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Feb 10, 2006 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Feb 09, 2006 10.36 10.36 10.36 10.36 2,277 +0.00(+0.00%)
Feb 08, 2006 10.31 10.36 10.31 10.36 523 +0.11(+1.12%)
Feb 07, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Feb 06, 2006 10.25 10.25 10.25 10.25 1,826 +0.09(+0.85%)
Feb 03, 2006 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Feb 02, 2006 10.16 10.16 10.16 10.16 523 -0.09(-0.84%)
Feb 01, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
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%)
Nov 01, 2005 9.792 9.792 9.792 9.792 0 +0.00(+0.00%)
Oct 31, 2005 9.792 9.792 9.792 9.792 0 +0.00(+0.00%)
Oct 28, 2005 9.792 9.792 9.792 9.792 0 +0.00(+0.00%)
Oct 27, 2005 9.938 9.938 9.792 9.792 349 -0.10(-0.98%)
Oct 26, 2005 9.889 9.889 9.889 9.889 0 +0.00(+0.00%)
Oct 25, 2005 9.973 9.973 9.889 9.889 578 -0.42(-4.06%)
Oct 24, 2005 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Oct 21, 2005 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Oct 20, 2005 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Oct 19, 2005 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Oct 18, 2005 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Oct 17, 2005 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Oct 14, 2005 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Oct 13, 2005 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Oct 12, 2005 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Oct 11, 2005 10.31 10.31 10.31 10.31 227 +0.00(+0.00%)
Oct 10, 2005 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Oct 07, 2005 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Oct 06, 2005 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Oct 05, 2005 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Oct 04, 2005 10.31 10.31 10.31 10.31 871 +0.27(+2.68%)
Oct 03, 2005 9.884 10.04 9.884 10.04 1,047 +0.02(+0.17%)
Sep 30, 2005 10.16 10.31 10.02 10.02 8,476 -0.14(-1.41%)
Sep 29, 2005 10.16 10.16 10.16 10.16 1,047 +0.33(+3.38%)
Sep 28, 2005 9.832 9.832 9.832 9.832 0 +0.00(+0.00%)
Sep 27, 2005 10.02 10.02 9.832 9.832 1,540 -0.19(-1.89%)
Sep 26, 2005 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Sep 23, 2005 10.02 10.16 10.02 10.02 873 -0.43(-4.11%)
Sep 22, 2005 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Sep 21, 2005 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Sep 20, 2005 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Sep 19, 2005 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Sep 16, 2005 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Sep 15, 2005 10.45 10.45 10.45 10.45 174 +0.23(+2.30%)
Sep 14, 2005 10.22 10.22 10.22 10.22 0 -0.09(-0.89%)
Sep 13, 2005 10.65 10.65 10.31 10.31 873 -0.04(-0.38%)
Sep 12, 2005 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Sep 09, 2005 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Sep 08, 2005 10.35 10.35 10.35 10.35 908 -0.25(-2.33%)
Sep 07, 2005 10.45 10.59 10.45 10.59 2,095 +0.29(+2.78%)
Sep 06, 2005 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Sep 02, 2005 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Sep 01, 2005 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Aug 31, 2005 10.37 10.37 10.31 10.31 715 -0.18(-1.69%)
Aug 30, 2005 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Aug 29, 2005 10.51 10.51 10.48 10.48 3,139 -0.02(-0.22%)
Aug 26, 2005 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Aug 25, 2005 10.51 10.51 10.51 10.51 1,073 -0.23(-2.13%)
Aug 24, 2005 10.73 10.74 10.73 10.74 436 +0.02(+0.16%)
Aug 23, 2005 10.72 10.72 10.72 10.72 523 +0.27(+2.58%)
Aug 22, 2005 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Aug 19, 2005 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Aug 18, 2005 10.45 10.45 10.45 10.45 873 +0.07(+0.72%)
Aug 17, 2005 10.62 10.62 10.34 10.38 3,042 -0.36(-3.36%)
Aug 16, 2005 10.71 10.74 10.71 10.74 1,117 +0.01(+0.05%)
Aug 15, 2005 10.73 10.74 10.73 10.73 960 -0.15(-1.37%)
Aug 12, 2005 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Aug 11, 2005 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Aug 10, 2005 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Aug 09, 2005 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Aug 08, 2005 10.88 10.88 10.88 10.88 2,706 +0.26(+2.43%)
Aug 05, 2005 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
Aug 04, 2005 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
Aug 03, 2005 10.62 10.62 10.62 10.62 1,645 -0.26(-2.37%)
Aug 02, 2005 10.88 10.88 10.88 10.88 349 -0.14(-1.30%)
Aug 01, 2005 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Jul 29, 2005 11.02 11.02 11.02 11.02 1,990 +0.19(+1.80%)
Jul 28, 2005 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Jul 27, 2005 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Jul 26, 2005 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Jul 25, 2005 10.75 10.83 10.75 10.83 1,397 +0.09(+0.85%)
Jul 22, 2005 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Jul 21, 2005 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Jul 20, 2005 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Jul 19, 2005 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Jul 18, 2005 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Jul 15, 2005 10.74 10.74 10.74 10.74 4,013 +0.00(+0.00%)
Jul 14, 2005 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Jul 13, 2005 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Jul 12, 2005 10.74 10.74 10.74 10.74 268 +0.00(+0.00%)
Jul 11, 2005 10.74 10.74 10.74 10.74 605 +0.00(+0.00%)
Jul 08, 2005 10.74 10.74 10.74 10.74 6,985 -0.15(-1.37%)
Jul 07, 2005 10.89 10.89 10.89 10.89 0 +0.00(+0.00%)
Jul 06, 2005 10.89 10.89 10.89 10.89 0 +0.00(+0.00%)
Jul 05, 2005 10.89 10.89 10.89 10.89 174 -0.31(-2.76%)
Jul 01, 2005 11.20 11.20 11.20 11.20 174 +0.10(+0.88%)
Jun 30, 2005 11.10 11.10 11.10 11.10 5,834 +0.22(+1.99%)
Jun 29, 2005 10.95 10.95 10.88 10.88 972 +0.14(+1.33%)
Jun 28, 2005 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Jun 27, 2005 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Jun 24, 2005 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Jun 23, 2005 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Jun 22, 2005 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Jun 21, 2005 10.74 10.74 10.74 10.74 1,225 -0.22(-1.99%)
Jun 20, 2005 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Jun 17, 2005 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Jun 16, 2005 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Jun 15, 2005 10.95 10.95 10.95 10.95 698 -0.22(-1.95%)
Jun 14, 2005 11.17 11.17 11.17 11.17 0 +0.00(+0.00%)
Jun 13, 2005 11.17 11.17 11.17 11.17 0 +0.00(+0.00%)
Jun 10, 2005 11.17 11.17 11.17 11.17 0 +0.00(+0.00%)
Jun 09, 2005 11.17 11.17 11.17 11.17 174 +0.00(+0.00%)
Jun 08, 2005 11.17 11.17 11.17 11.17 0 +0.00(+0.00%)
Jun 07, 2005 11.17 11.17 11.17 11.17 1,746 -0.17(-1.46%)
Jun 06, 2005 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
Jun 03, 2005 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
Jun 02, 2005 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
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.