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 (%)
May 31, 2018 32.27 32.85 31.68 31.68 3,849 +0.51(+1.64%)
May 30, 2018 31.07 32.02 31.07 31.17 5,498 -0.24(-0.76%)
May 29, 2018 30.97 31.40 30.97 31.40 466 +0.37(+1.18%)
May 25, 2018 31.04 31.04 31.04 0 +0.06(+0.19%)
May 24, 2018 31.39 31.98 30.97 30.98 15,157 -0.19(-0.60%)
May 23, 2018 31.17 31.25 30.44 31.17 34,640 -0.68(-2.13%)
May 22, 2018 31.59 31.84 31.55 31.84 566 +0.68(+2.18%)
May 18, 2018 31.17 31.17 31.17 40 +0.13(+0.41%)
May 17, 2018 31.59 31.59 30.98 31.04 562 +0.20(+0.66%)
May 16, 2018 31.28 31.28 30.83 30.83 4,505 -0.44(-1.42%)
May 15, 2018 31.32 31.32 31.28 31.28 688 +0.00(+0.00%)
May 14, 2018 32.44 32.44 31.18 31.28 2,416 -0.40(-1.27%)
May 11, 2018 31.49 31.99 31.42 31.68 10,693 +0.45(+1.45%)
May 10, 2018 31.76 31.95 31.18 31.23 12,620 -0.37(-1.16%)
May 09, 2018 31.98 31.98 31.59 31.59 9,628 -0.26(-0.80%)
May 08, 2018 33.00 33.00 31.85 31.85 1,073 +0.17(+0.54%)
May 07, 2018 31.69 31.69 31.68 31.68 317 -0.01(-0.03%)
May 03, 2018 31.69 31.69 31.69 52 -0.25(-0.78%)
May 02, 2018 32.53 32.53 31.93 31.93 345 -1.37(-4.10%)
May 01, 2018 33.54 33.54 32.62 33.30 1,267 +0.77(+2.36%)
Apr 30, 2018 33.30 33.30 32.53 32.53 500 +0.04(+0.13%)
Apr 27, 2018 32.87 32.87 32.47 32.49 1,113 +0.55(+1.74%)
Apr 26, 2018 31.95 31.95 31.93 31.93 1,049 +0.64(+2.05%)
Apr 25, 2018 32.46 32.46 31.29 31.29 7,154 -0.81(-2.53%)
Apr 24, 2018 34.43 34.58 32.11 32.11 11,815 -1.88(-5.53%)
Apr 23, 2018 32.20 34.29 32.20 33.98 15,900 +1.54(+4.74%)
Apr 20, 2018 32.50 32.50 32.45 32.45 558 -0.14(-0.42%)
Apr 19, 2018 33.27 33.29 32.58 32.58 854 -0.31(-0.93%)
Apr 18, 2018 34.37 34.37 32.89 32.89 693 -1.26(-3.70%)
Apr 17, 2018 34.33 35.00 33.94 34.15 14,638 -0.52(-1.50%)
Apr 16, 2018 32.45 34.68 32.01 34.68 6,341 +2.57(+8.01%)
Apr 13, 2018 32.02 32.11 31.97 32.11 1,310 +0.20(+0.64%)
Apr 12, 2018 32.59 32.59 31.90 31.90 839 -0.16(-0.51%)
Apr 10, 2018 32.06 32.06 32.06 193 -0.75(-2.28%)
Apr 06, 2018 32.81 32.81 32.81 186 -2.63(-7.41%)
Apr 05, 2018 35.44 35.44 35.44 35.44 774 -0.34(-0.95%)
Apr 04, 2018 35.61 35.78 34.00 35.78 865 +1.40(+4.07%)
Apr 03, 2018 35.44 35.44 34.38 34.38 1,092 -0.61(-1.73%)
Apr 02, 2018 35.54 35.58 34.58 34.98 4,183 +0.83(+2.43%)
Mar 29, 2018 34.15 34.15 34.15 0 +0.14(+0.41%)
Mar 28, 2018 33.89 34.15 33.89 34.01 3,425 +0.32(+0.95%)
Mar 23, 2018 33.69 33.69 33.69 271 +0.55(+1.67%)
Mar 21, 2018 33.14 33.14 33.14 0 -1.01(-2.95%)
Mar 20, 2018 33.91 34.15 32.97 34.15 1,113 +1.42(+4.33%)
Mar 19, 2018 34.16 34.19 32.73 32.73 6,538 -4.00(-10.90%)
Mar 16, 2018 32.87 36.73 32.87 36.73 7,142 +0.87(+2.43%)
Mar 15, 2018 31.81 35.86 31.81 35.86 1,456 +4.19(+13.24%)
Mar 14, 2018 31.67 31.67 31.67 31.67 662 -0.01(-0.03%)
Mar 13, 2018 31.90 31.90 31.68 31.68 6,735 -0.20(-0.64%)
Mar 12, 2018 31.88 31.88 31.82 31.88 8,801 +0.02(+0.05%)
Mar 09, 2018 31.82 31.92 31.67 31.86 6,277 +0.19(+0.59%)
Mar 08, 2018 31.68 31.68 31.68 31.68 419 +0.00(+0.00%)
Mar 07, 2018 31.68 31.68 31.68 31.68 434 -0.39(-1.22%)
Mar 06, 2018 31.71 32.07 31.68 32.07 2,122 +0.03(+0.11%)
Mar 05, 2018 31.49 34.05 31.49 32.03 1,020 +0.36(+1.13%)
Feb 28, 2018 31.68 31.68 31.68 0 +0.01(+0.03%)
Feb 27, 2018 31.67 31.82 31.67 31.67 1,123 +0.04(+0.13%)
Feb 26, 2018 31.63 31.63 31.63 31.63 518 -0.20(-0.61%)
Feb 23, 2018 31.82 31.82 31.82 31.82 380 +0.07(+0.21%)
Feb 16, 2018 31.75 31.75 31.75 67 -0.01(-0.03%)
Feb 15, 2018 31.75 31.76 31.75 31.76 235 +0.09(+0.29%)
Feb 14, 2018 31.67 31.67 31.67 31.67 302 -0.15(-0.48%)
Feb 13, 2018 31.67 31.82 31.67 31.82 1,245 -0.02(-0.06%)
Feb 12, 2018 31.84 31.85 31.84 31.84 7,038 +0.03(+0.09%)
Feb 09, 2018 31.81 31.81 31.81 31.81 239 -0.04(-0.13%)
Feb 07, 2018 31.85 31.85 31.85 2 -0.05(-0.15%)
Feb 05, 2018 31.90 31.90 31.90 43 +0.18(+0.56%)
Jan 31, 2018 31.72 31.72 31.72 18 -0.53(-1.63%)
Jan 29, 2018 32.25 32.25 32.25 1 +0.21(+0.66%)
Jan 25, 2018 32.03 32.03 32.03 93 +0.26(+0.83%)
Jan 24, 2018 31.75 31.92 31.71 31.77 2,019 -0.47(-1.45%)
Jan 19, 2018 32.24 32.24 32.24 0 +0.54(+1.71%)
Jan 17, 2018 31.70 31.70 31.70 23 +0.21(+0.66%)
Jan 16, 2018 31.46 31.49 31.46 31.49 864 +0.08(+0.24%)
Jan 12, 2018 31.42 31.42 31.42 0 +0.08(+0.27%)
Jan 11, 2018 31.37 31.37 31.33 31.33 5,826 -0.03(-0.11%)
Jan 09, 2018 31.36 31.36 31.36 25 +0.07(+0.22%)
Jan 08, 2018 31.25 31.31 31.25 31.30 889 -0.08(-0.24%)
Jan 05, 2018 31.24 31.37 31.20 31.37 3,608 +0.00(+0.00%)
Jan 04, 2018 31.17 31.37 31.17 31.37 4,440 +0.06(+0.19%)
Jan 03, 2018 31.02 31.31 30.89 31.31 1,500 +0.38(+1.23%)
Jan 02, 2018 31.19 31.81 30.93 30.93 3,592 -0.25(-0.79%)
Dec 29, 2017 31.18 31.18 31.18 0 +0.07(+0.22%)
Dec 28, 2017 31.11 31.11 31.11 31.11 368 +0.01(+0.03%)
Dec 22, 2017 31.10 31.10 31.10 216 +0.19(+0.60%)
Dec 15, 2017 30.91 30.91 30.91 87 +0.68(+2.25%)
Dec 13, 2017 30.24 30.24 30.24 1 -0.04(-0.12%)
Dec 12, 2017 30.27 30.27 30.20 30.27 2,507 +0.22(+0.73%)
Dec 11, 2017 30.05 30.05 30.05 30.05 321 +0.11(+0.37%)
Dec 08, 2017 30.07 30.07 29.58 29.94 8,618 -0.13(-0.42%)
Dec 07, 2017 30.07 30.53 30.07 30.07 15,086 +0.16(+0.54%)
Dec 04, 2017 29.91 29.91 29.91 45 +0.09(+0.31%)
Nov 28, 2017 29.81 29.81 29.81 343 +0.00(+0.00%)
Nov 27, 2017 29.81 29.81 29.81 29.81 384 +0.01(+0.03%)
Nov 22, 2017 29.81 29.81 29.81 212 -0.06(-0.20%)
Nov 21, 2017 30.18 30.99 29.63 29.86 886 -0.34(-1.12%)
Nov 20, 2017 30.20 30.20 30.20 30.20 336 -0.78(-2.53%)
Nov 13, 2017 30.99 30.99 30.99 361 +1.33(+4.49%)
Nov 10, 2017 29.65 29.65 29.65 29.65 148 -0.16(-0.54%)
Nov 09, 2017 29.81 29.81 29.81 29.81 262 -0.01(-0.03%)
Nov 08, 2017 30.11 30.11 29.81 29.82 20,783 -0.33(-1.09%)
Nov 06, 2017 30.15 30.15 30.15 1 +0.07(+0.22%)
Nov 03, 2017 30.15 30.18 30.08 30.08 9,158 -0.07(-0.22%)
Nov 02, 2017 30.17 30.17 30.15 30.15 2,302 +0.00(+0.00%)
Nov 01, 2017 30.15 30.15 30.15 30.15 119 -0.21(-0.69%)
Oct 31, 2017 29.81 30.36 29.81 30.36 19,197 +0.42(+1.41%)
Oct 27, 2017 29.94 29.94 29.94 1 -1.05(-3.40%)
Oct 26, 2017 30.11 30.99 30.11 30.99 260 +0.84(+2.80%)
Oct 25, 2017 30.15 30.15 30.15 30.15 358 +0.08(+0.28%)
Oct 24, 2017 30.07 30.08 30.07 30.07 3,993 +0.02(+0.05%)
Oct 23, 2017 29.81 30.05 29.81 30.05 5,796 +0.07(+0.23%)
Oct 20, 2017 30.00 30.00 29.98 29.98 782 -0.17(-0.56%)
Oct 19, 2017 29.86 30.15 29.86 30.15 401 +0.30(+0.99%)
Oct 18, 2017 29.86 29.86 29.86 29.86 143 +0.00(+0.00%)
Oct 17, 2017 29.86 29.91 29.81 29.86 1,511 -0.30(-0.98%)
Oct 16, 2017 29.80 30.15 29.77 30.15 3,398 +0.38(+1.28%)
Oct 13, 2017 29.77 29.77 29.77 29.77 1,113 -1.22(-3.95%)
Oct 11, 2017 30.99 30.99 30.99 0 +0.84(+2.80%)
Oct 10, 2017 30.15 30.15 30.15 30.15 456 +0.35(+1.19%)
Oct 09, 2017 29.80 29.80 29.80 29.80 458 +0.19(+0.66%)
Oct 06, 2017 29.60 29.60 29.60 29.60 196 +0.07(+0.23%)
Oct 05, 2017 30.36 30.36 29.52 29.54 572 -0.14(-0.48%)
Oct 04, 2017 29.52 30.01 29.50 29.68 7,425 +0.53(+1.82%)
Oct 03, 2017 29.52 29.52 29.15 29.15 1,160 -0.55(-1.85%)
Oct 02, 2017 30.15 30.15 28.46 29.70 3,808 -0.24(-0.82%)
Sep 29, 2017 30.27 30.27 29.94 29.94 1,668 +0.75(+2.57%)
Sep 28, 2017 29.19 29.19 29.19 29.19 654 -0.33(-1.11%)
Sep 27, 2017 29.70 30.27 29.52 29.52 2,027 -0.42(-1.41%)
Sep 26, 2017 29.94 29.94 29.93 29.94 1,212 +0.23(+0.79%)
Sep 25, 2017 29.71 29.71 29.71 29.71 470 +0.01(+0.03%)
Sep 22, 2017 28.87 29.70 28.82 29.70 1,110 +0.17(+0.57%)
Sep 21, 2017 28.90 29.53 28.90 29.53 786 +0.62(+2.13%)
Sep 20, 2017 28.78 28.91 28.77 28.91 1,143 +0.08(+0.29%)
Sep 19, 2017 28.84 30.27 28.68 28.83 6,724 +0.07(+0.23%)
Sep 18, 2017 29.57 30.24 28.30 28.76 4,943 -0.59(-2.01%)
Sep 15, 2017 31.17 31.18 29.35 29.35 28,595 -1.86(-5.95%)
Sep 14, 2017 31.17 31.21 30.14 31.21 7,172 +0.19(+0.60%)
Sep 13, 2017 30.99 31.02 30.81 31.02 9,776 +0.00(+0.00%)
Sep 12, 2017 30.98 31.02 29.97 31.02 7,346 +0.00(+0.00%)
Sep 11, 2017 30.18 31.02 28.97 31.02 5,991 +0.36(+1.18%)
Sep 08, 2017 28.93 31.01 28.57 30.66 4,858 +1.32(+4.49%)
Sep 07, 2017 28.50 29.34 27.51 29.34 3,014 +0.84(+2.94%)
Sep 06, 2017 28.50 28.50 27.49 28.50 4,495 +0.00(+0.00%)
Sep 05, 2017 26.99 28.50 26.99 28.50 5,408 +1.55(+5.75%)
Sep 01, 2017 26.96 26.96 26.95 26.95 710 +0.04(+0.16%)
Aug 31, 2017 27.77 28.21 26.91 26.91 3,604 -0.50(-1.84%)
Aug 30, 2017 28.12 28.12 27.41 27.41 2,537 +0.00(+0.00%)
Aug 29, 2017 27.41 27.41 27.41 27.41 156 -0.63(-2.25%)
Aug 28, 2017 26.94 28.05 26.94 28.05 534 +1.17(+4.34%)
Aug 24, 2017 26.88 26.88 26.88 25 -0.11(-0.40%)
Aug 23, 2017 26.99 26.99 26.99 26.99 900 +0.15(+0.54%)
Aug 22, 2017 26.32 26.84 26.32 26.84 418 +0.53(+2.00%)
Aug 21, 2017 26.30 26.32 26.30 26.32 372 +0.04(+0.16%)
Aug 17, 2017 26.27 26.27 26.27 163 +0.03(+0.13%)
Aug 16, 2017 26.24 26.28 26.24 26.24 1,842 -0.08(-0.29%)
Aug 15, 2017 26.24 26.32 26.24 26.32 437 -0.09(-0.35%)
Aug 08, 2017 26.41 26.41 26.41 35 +0.75(+2.94%)
Aug 07, 2017 25.65 25.65 25.65 25.65 331 -0.34(-1.30%)
Aug 04, 2017 25.93 26.07 25.91 25.99 2,056 +0.00(+0.01%)
Aug 01, 2017 25.99 25.99 25.99 1 +0.08(+0.29%)
Jul 31, 2017 25.89 25.91 25.82 25.91 4,434 +0.09(+0.36%)
Jul 28, 2017 25.64 25.82 25.61 25.82 733 -0.08(-0.33%)
Jul 26, 2017 25.91 25.91 25.91 33 +0.08(+0.33%)
Jul 25, 2017 25.93 25.99 25.82 25.82 1,700 -0.25(-0.96%)
Jul 24, 2017 25.81 26.07 25.81 26.07 1,270 +0.26(+1.01%)
Jul 21, 2017 25.75 26.41 25.50 25.81 5,182 +0.24(+0.95%)
Jul 20, 2017 25.57 25.57 25.57 25.57 127 -0.40(-1.53%)
Jul 19, 2017 25.57 25.97 25.57 25.97 3,598 +0.36(+1.39%)
Jul 18, 2017 25.52 25.61 25.52 25.61 849 -0.24(-0.94%)
Jul 17, 2017 25.93 26.04 25.83 25.86 4,056 -0.29(-1.10%)
Jul 14, 2017 26.03 26.16 25.99 26.14 1,431 +0.33(+1.28%)
Jul 12, 2017 25.81 25.81 25.81 0 +0.22(+0.85%)
Jul 11, 2017 26.22 26.22 25.32 25.60 8,350 -0.39(-1.52%)
Jul 10, 2017 25.81 25.99 25.45 25.99 4,886 -0.09(-0.35%)
Jul 07, 2017 26.08 26.24 25.91 26.08 4,199 -0.16(-0.61%)
Jul 06, 2017 25.77 26.24 25.51 26.24 4,048 +0.02(+0.09%)
Jul 05, 2017 26.12 26.22 26.11 26.22 2,049 -0.29(-1.10%)
Jul 03, 2017 26.52 25.17 26.51 3,747 +0.39(+1.51%)
Jun 30, 2017 25.75 26.29 25.75 26.12 1,220 +0.05(+0.19%)
Jun 29, 2017 26.03 26.07 25.99 26.07 1,387 +0.42(+1.63%)
Jun 27, 2017 25.65 25.65 25.65 249 -0.23(-0.88%)
Jun 26, 2017 25.73 25.87 25.73 25.87 560 +0.17(+0.67%)
Jun 22, 2017 25.70 25.70 25.70 58 +0.51(+2.03%)
Jun 21, 2017 25.19 25.19 25.19 25.19 238 -0.00(-0.00%)
Jun 20, 2017 24.99 25.24 24.99 25.19 3,475 -0.38(-1.48%)
Jun 19, 2017 25.33 25.57 25.15 25.57 870 -0.50(-1.93%)
Jun 15, 2017 26.07 26.07 26.07 47 +0.29(+1.14%)
Jun 14, 2017 25.78 25.78 25.78 25.78 271 +0.38(+1.48%)
Jun 13, 2017 25.32 25.40 25.32 25.40 1,157 +0.48(+1.93%)
Jun 12, 2017 25.14 25.19 24.92 24.92 5,470 -0.68(-2.64%)
Jun 08, 2017 25.60 25.60 25.60 291 -0.44(-1.68%)
Jun 07, 2017 26.04 26.04 26.04 26.04 339 -0.10(-0.40%)
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.