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

First Capital Inc (NQ: FCAP )

30.01 -0.39 (-1.28%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 13, 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 (%)
Jul 23, 2009 11.38 11.38 11.38 11.38 160 -0.03(-0.22%)
Jul 21, 2009 11.39 11.40 11.40 11.40 2,082 +0.01(+0.11%)
Jul 15, 2009 10.77 11.39 11.39 11.39 3,364 +0.62(+5.77%)
Jul 14, 2009 10.77 10.77 10.77 10.77 1,762 -0.15(-1.40%)
Jul 13, 2009 10.91 10.92 10.91 10.92 849 +0.16(+1.45%)
Jul 10, 2009 10.77 10.77 10.77 10.77 160 +0.15(+1.41%)
Jul 08, 2009 10.62 10.62 10.62 10.62 0 -0.14(-1.33%)
Jul 06, 2009 10.62 10.76 10.76 10.76 3,684 +0.17(+1.65%)
Jul 01, 2009 10.59 10.59 10.59 10.59 0 -0.24(-2.25%)
Jun 30, 2009 10.86 10.86 10.55 10.83 7,183 +0.91(+9.12%)
Jun 26, 2009 10.61 9.925 9.925 9.925 9,131 -0.67(-6.31%)
Jun 25, 2009 9.825 10.59 9.388 10.59 9,217 +0.68(+6.83%)
Jun 24, 2009 10.01 10.30 9.916 9.916 17,624 -0.70(-6.56%)
Jun 19, 2009 10.61 10.61 10.61 10.61 480 +0.31(+3.03%)
Jun 18, 2009 10.34 10.34 10.30 10.30 2,370 -0.32(-3.06%)
Jun 15, 2009 10.62 10.62 10.62 10.62 0 -0.22(-2.02%)
Jun 12, 2009 10.92 10.92 10.84 10.84 320 -0.07(-0.69%)
Jun 08, 2009 10.92 10.92 10.92 10.92 0 -0.06(-0.57%)
Jun 05, 2009 11.15 11.24 10.79 10.98 1,621 +0.98(+9.80%)
Jun 04, 2009 10.00 10.00 10.00 10.00 480 -0.61(-5.77%)
Jun 01, 2009 10.61 11.54 10.42 10.61 21,208 -0.61(-5.45%)
May 29, 2009 8.970 11.24 8.970 11.22 19,065 +2.42(+27.52%)
May 28, 2009 10.43 10.43 8.802 8.802 2,625 -1.80(-17.01%)
May 27, 2009 10.61 10.61 10.61 10.61 160 +0.66(+6.59%)
May 21, 2009 10.25 9.950 9.950 9.950 3,364 -0.66(-6.21%)
May 20, 2009 9.083 10.61 9.083 10.61 5,574 +1.68(+18.76%)
May 19, 2009 8.933 8.933 8.933 8.933 1,148 -0.87(-8.85%)
May 14, 2009 10.27 9.800 9.800 9.800 320 +0.19(+1.95%)
May 13, 2009 9.669 9.869 9.182 9.613 10,561 +0.69(+7.69%)
May 12, 2009 10.43 10.43 8.926 8.926 12,074 -1.69(-15.88%)
May 11, 2009 8.939 10.61 8.939 10.61 14,420 +1.74(+19.55%)
May 08, 2009 10.44 10.44 8.877 8.877 6,568 -1.71(-16.16%)
May 07, 2009 8.864 10.59 8.852 10.59 5,606 +1.79(+20.28%)
May 06, 2009 8.802 8.802 8.802 8.802 160 -0.87(-9.03%)
May 05, 2009 9.676 9.676 9.676 9.676 160 +0.31(+3.33%)
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.