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 UNCHANGED
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 (%)
May 29, 2009 9.073 11.36 9.073 11.35 18,849 +2.45(+27.52%)
May 28, 2009 10.55 10.55 8.902 8.902 2,595 -1.82(-17.01%)
May 27, 2009 10.73 10.73 10.73 10.73 158 +0.66(+6.59%)
May 21, 2009 10.37 10.06 10.06 10.06 3,326 -0.67(-6.21%)
May 20, 2009 9.187 10.73 9.187 10.73 5,511 +1.70(+18.76%)
May 19, 2009 9.035 9.035 9.035 9.035 1,135 -0.88(-8.85%)
May 14, 2009 10.39 9.913 9.913 9.913 316 +0.19(+1.95%)
May 13, 2009 9.780 9.982 9.288 9.723 10,442 +0.69(+7.69%)
May 12, 2009 10.55 10.55 9.029 9.029 11,937 -1.70(-15.88%)
May 11, 2009 9.041 10.73 9.041 10.73 14,257 +1.76(+19.55%)
May 08, 2009 10.56 10.56 8.978 8.978 6,493 -1.73(-16.16%)
May 07, 2009 8.966 10.71 8.953 10.71 5,543 +1.81(+20.28%)
May 06, 2009 8.902 8.902 8.902 8.902 158 -0.88(-9.03%)
May 05, 2009 9.786 9.786 9.786 9.786 158 +0.32(+3.33%)
May 04, 2009 9.471 9.471 9.471 9.471 158 +0.06(+0.67%)
Apr 21, 2009 9.408 9.408 9.408 9.408 0 +0.41(+4.56%)
Apr 20, 2009 8.997 8.997 8.997 8.997 633 -0.03(-0.36%)
Apr 15, 2009 8.997 9.431 8.997 9.030 1,108 +0.03(+0.36%)
Apr 14, 2009 8.997 8.997 8.997 8.997 4,168 -0.28(-3.06%)
Apr 13, 2009 9.281 9.281 9.281 9.281 158 -0.13(-1.34%)
Mar 31, 2009 8.839 9.408 8.839 9.408 2,990 +0.57(+6.43%)
Mar 24, 2009 8.839 8.839 8.839 8.839 1,583 +0.63(+7.69%)
Mar 16, 2009 8.208 8.208 8.202 8.208 1,322 -0.01(-0.15%)
Mar 13, 2009 8.524 8.527 8.012 8.221 4,051 +0.01(+0.08%)
Mar 12, 2009 7.640 8.524 7.633 8.214 2,570 +0.28(+3.50%)
Mar 10, 2009 9.022 7.936 7.936 7.936 316 +0.25(+3.29%)
Mar 06, 2009 7.438 7.684 7.684 7.684 633 +0.00(+0.00%)
Mar 05, 2009 7.703 7.703 7.659 7.684 2,771 +0.00(+0.00%)
Mar 04, 2009 7.684 7.684 7.684 7.684 0 -0.32(-3.95%)
Mar 02, 2009 8.271 8.271 8.000 8.000 791 -0.30(-3.65%)
Feb 26, 2009 8.303 8.303 8.303 8.303 0 +0.00(+0.00%)
Feb 25, 2009 8.303 8.303 8.296 8.303 2,860 -0.00(-0.00%)
Feb 24, 2009 8.366 8.366 8.303 8.303 910 -0.06(-0.75%)
Feb 23, 2009 8.372 8.372 8.366 8.366 955 -0.01(-0.08%)
Feb 20, 2009 8.372 8.372 8.372 8.372 316 +0.01(+0.07%)
Feb 19, 2009 8.366 8.366 8.366 8.366 1,069 +0.00(+0.00%)
Feb 18, 2009 8.524 8.524 8.366 8.366 1,425 -0.16(-1.85%)
Feb 17, 2009 8.524 8.524 8.524 8.524 2,649 +0.00(+0.00%)
Feb 13, 2009 8.568 8.568 8.524 8.524 522 -0.05(-0.59%)
Feb 11, 2009 8.574 8.574 8.574 8.574 0 -0.58(-6.34%)
Feb 10, 2009 9.111 9.155 9.111 9.155 722 +0.63(+7.41%)
Feb 06, 2009 8.524 8.524 8.524 8.524 316 +0.00(+0.00%)
Feb 05, 2009 8.524 8.524 8.524 8.524 2,534 +0.00(+0.00%)
Feb 04, 2009 8.524 8.524 8.524 8.524 0 +0.00(+0.00%)
Feb 03, 2009 8.524 8.524 8.524 8.524 389 +0.16(+1.89%)
Feb 02, 2009 8.397 8.397 8.366 8.366 1,069 -0.16(-1.85%)
Jan 27, 2009 8.524 8.524 8.524 8.524 950 +0.13(+1.50%)
Jan 26, 2009 8.397 8.397 8.397 8.397 251 -0.09(-1.12%)
Jan 23, 2009 8.839 8.852 8.441 8.492 6,176 -0.35(-4.00%)
Jan 21, 2009 8.846 8.846 8.846 8.846 158 +0.01(+0.07%)
Jan 20, 2009 8.839 8.839 8.839 8.839 316 -0.28(-3.05%)
Jan 16, 2009 9.117 9.117 9.117 9.117 158 +0.28(+3.14%)
Jan 15, 2009 8.966 9.458 8.839 8.839 2,515 -0.13(-1.48%)
Jan 13, 2009 8.972 8.972 8.972 8.972 0 -0.18(-2.00%)
Jan 07, 2009 9.155 9.155 9.155 9.155 0 +0.20(+2.26%)
Jan 06, 2009 9.647 9.647 8.953 8.953 475 -0.69(-7.20%)
Jan 02, 2009 9.647 9.647 9.647 9.647 0 +0.00(+0.00%)
Dec 31, 2008 9.591 9.647 9.591 9.647 5,538 +0.02(+0.20%)
Dec 30, 2008 9.641 9.641 8.947 9.628 3,299 +0.16(+1.67%)
Dec 19, 2008 9.471 9.471 9.471 9.471 4,117 +0.82(+9.49%)
Dec 17, 2008 8.650 8.650 8.650 8.650 316 -0.44(-4.79%)
Dec 11, 2008 8.776 9.086 9.086 9.086 316 +0.78(+9.43%)
Dec 10, 2008 8.303 8.303 8.303 8.303 158 +0.03(+0.38%)
Dec 04, 2008 8.271 8.271 8.271 8.271 158 -0.01(-0.08%)
Dec 03, 2008 8.277 8.277 8.277 8.277 158 -0.25(-2.89%)
Dec 02, 2008 8.524 8.524 8.524 8.524 1,583 +0.27(+3.21%)
Dec 01, 2008 8.713 8.713 8.258 8.258 828 -1.40(-14.45%)
Oct 27, 2008 9.654 9.654 9.654 9.654 158 +0.66(+7.30%)
Oct 24, 2008 8.997 8.997 8.997 8.997 0 +0.00(+0.00%)
Oct 23, 2008 9.003 9.003 8.997 8.997 316 -0.66(-6.86%)
Oct 22, 2008 9.660 9.660 9.660 9.660 0 +0.00(+0.00%)
Oct 21, 2008 9.660 9.660 9.660 9.660 475 +0.02(+0.20%)
Oct 15, 2008 9.641 9.641 9.641 9.641 0 +0.00(+0.00%)
Oct 14, 2008 9.641 9.641 9.641 9.641 300 +0.52(+5.75%)
Oct 13, 2008 9.117 9.117 9.117 9.117 490 -0.20(-2.10%)
Oct 10, 2008 9.685 9.685 9.313 9.313 1,425 +0.23(+2.50%)
Oct 09, 2008 9.534 9.534 8.732 9.086 3,500 -0.61(-6.32%)
Oct 08, 2008 9.698 9.698 9.698 9.698 1,108 -0.03(-0.26%)
Oct 07, 2008 9.578 9.786 9.723 9.723 4,222 +0.15(+1.52%)
Oct 06, 2008 9.723 9.723 9.578 9.578 1,108 -0.12(-1.24%)
Sep 30, 2008 9.786 9.698 9.698 9.698 11,245 +0.01(+0.07%)
Sep 23, 2008 9.730 9.692 9.692 9.692 2,375 +0.00(+0.00%)
Sep 22, 2008 9.692 9.692 9.692 9.692 654 -0.09(-0.97%)
Sep 17, 2008 9.944 9.786 9.786 9.786 1,267 +0.09(+0.88%)
Sep 16, 2008 9.944 9.944 9.701 9.701 403 -0.09(-0.93%)
Sep 15, 2008 9.786 9.849 9.786 9.793 1,900 +0.01(+0.06%)
Sep 12, 2008 9.793 9.793 9.786 9.786 959 -0.27(-2.67%)
Sep 04, 2008 10.41 10.05 10.05 10.05 2,534 -0.36(-3.48%)
Sep 03, 2008 10.41 10.42 10.41 10.42 1,580 +0.63(+6.45%)
Sep 02, 2008 9.793 9.793 9.786 9.786 316 -0.63(-6.06%)
Aug 29, 2008 10.42 10.42 10.42 10.42 364 +0.32(+3.13%)
Aug 27, 2008 10.10 10.10 10.10 10.10 0 -0.31(-2.97%)
Aug 25, 2008 10.40 10.41 10.41 10.41 950 +0.00(+0.00%)
Aug 20, 2008 10.41 10.41 10.41 10.41 158 +0.07(+0.71%)
Aug 19, 2008 10.23 10.40 10.10 10.34 1,062 +0.11(+1.07%)
Aug 14, 2008 10.01 10.23 10.23 10.23 791 +0.21(+2.08%)
Aug 13, 2008 9.786 10.02 9.786 10.02 1,181 +0.27(+2.78%)
Aug 12, 2008 9.748 9.748 9.748 9.748 0 +0.00(+0.00%)
Aug 11, 2008 9.628 9.748 9.628 9.748 2,375 +0.13(+1.31%)
Aug 08, 2008 9.471 9.622 9.408 9.622 5,377 +0.15(+1.53%)
Aug 07, 2008 9.471 9.622 9.464 9.477 3,316 +0.01(+0.13%)
Aug 06, 2008 9.464 9.464 9.464 9.464 475 +0.00(+0.00%)
Aug 05, 2008 9.464 9.464 9.464 9.464 0 +0.00(+0.00%)
Aug 04, 2008 9.464 9.464 9.464 9.464 0 +0.00(+0.00%)
Aug 01, 2008 9.313 9.464 9.313 9.464 633 +0.15(+1.63%)
Jul 31, 2008 9.313 9.313 9.313 9.313 158 +0.47(+5.36%)
Jul 30, 2008 8.839 8.839 8.839 8.839 0 +0.00(+0.00%)
Jul 29, 2008 8.839 8.839 8.839 8.839 0 +0.00(+0.00%)
Jul 28, 2008 9.155 9.155 8.839 8.839 2,043 -0.32(-3.45%)
Jul 25, 2008 9.155 9.155 9.155 9.155 1,583 +0.16(+1.76%)
Jul 24, 2008 8.997 8.997 8.997 8.997 0 +0.00(+0.00%)
Jul 23, 2008 8.997 8.997 8.997 8.997 215 +0.16(+1.78%)
Jul 22, 2008 8.839 8.839 8.839 8.839 3,215 +0.32(+3.70%)
Jul 21, 2008 8.530 8.530 8.524 8.524 394 -0.31(-3.55%)
Jul 18, 2008 8.833 8.839 8.833 8.838 1,045 -0.00(-0.02%)
Jul 17, 2008 8.801 8.839 8.233 8.839 1,108 +0.63(+7.69%)
Jul 16, 2008 8.208 8.208 8.208 8.208 4,117 +0.00(+0.00%)
Jul 15, 2008 8.208 8.208 8.208 8.208 3,167 +0.00(+0.00%)
Jul 14, 2008 8.208 8.208 8.208 8.208 0 +0.00(+0.00%)
Jul 11, 2008 8.208 8.208 8.208 8.208 2,534 -0.16(-1.89%)
Jul 10, 2008 8.208 8.366 8.104 8.366 7,919 +0.16(+1.92%)
Jul 09, 2008 8.208 8.208 8.208 8.208 0 +0.00(+0.00%)
Jul 08, 2008 8.208 8.366 8.208 8.208 1,029 -0.32(-3.70%)
Jul 07, 2008 8.524 8.524 8.524 8.524 1,034 +0.32(+3.85%)
Jul 04, 2008 8.208 8.208 8.208 8.208 0 +0.00(+0.00%)
Jul 03, 2008 8.208 8.208 8.208 8.208 0 +0.00(+0.00%)
Jul 02, 2008 8.909 8.909 8.208 8.208 3,809 -0.64(-7.21%)
Jul 01, 2008 8.846 8.846 8.846 8.846 449 -0.44(-4.69%)
Jun 30, 2008 9.281 9.464 9.281 9.281 6,338 +0.44(+5.00%)
Jun 27, 2008 8.833 8.839 8.817 8.839 6,032 +0.10(+1.16%)
Jun 26, 2008 8.991 8.991 8.738 8.738 791 -0.23(-2.62%)
Jun 25, 2008 8.782 8.973 8.782 8.973 893 -0.02(-0.27%)
Jun 24, 2008 8.997 8.997 8.997 8.997 0 +0.00(+0.00%)
Jun 23, 2008 8.997 8.997 8.997 8.997 0 +0.00(+0.00%)
Jun 20, 2008 8.997 8.997 8.997 8.997 316 +0.03(+0.35%)
Jun 19, 2008 8.966 8.966 8.966 8.966 158 -0.03(-0.28%)
Jun 18, 2008 8.991 8.991 8.991 8.991 2,217 +0.00(+0.00%)
Jun 17, 2008 8.991 8.991 8.991 8.991 0 +0.00(+0.00%)
Jun 16, 2008 8.991 8.991 8.991 8.991 0 +0.00(+0.00%)
Jun 13, 2008 8.991 8.991 8.991 8.991 293 -0.04(-0.42%)
Jun 12, 2008 9.010 9.029 8.991 9.029 633 +0.03(+0.35%)
Jun 11, 2008 8.997 8.997 8.997 8.997 0 +0.00(+0.00%)
Jun 10, 2008 8.997 8.997 8.997 8.997 0 +0.00(+0.00%)
Jun 09, 2008 8.997 8.997 8.997 8.997 0 +0.00(+0.00%)
Jun 06, 2008 9.161 9.161 8.997 8.997 5,036 -0.16(-1.72%)
Jun 05, 2008 9.149 9.155 9.149 9.155 316 +0.03(+0.35%)
Jun 04, 2008 9.123 9.123 9.092 9.123 1,461 +0.06(+0.70%)
Jun 03, 2008 9.060 9.060 9.060 9.060 158 -0.09(-1.03%)
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.