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 UNCHANGED
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 (%)
Aug 31, 2009 10.14 10.64 10.07 10.07 12,590 -0.06(-0.62%)
Aug 28, 2009 10.46 11.17 10.01 10.14 12,494 -0.26(-2.47%)
Aug 27, 2009 10.39 10.39 10.39 10.39 159 -0.14(-1.31%)
Aug 26, 2009 11.07 11.07 10.52 10.53 4,978 -0.85(-7.48%)
Aug 25, 2009 10.87 11.38 10.36 11.38 5,565 +1.06(+10.24%)
Aug 24, 2009 10.62 10.79 10.32 10.32 1,278 +0.31(+3.13%)
Aug 20, 2009 10.01 10.01 10.01 10.01 319 +0.16(+1.59%)
Aug 19, 2009 10.17 10.17 9.855 9.855 1,598 -0.38(-3.67%)
Aug 18, 2009 10.23 10.23 10.23 10.23 319 -0.09(-0.91%)
Aug 17, 2009 10.36 10.95 10.32 10.32 6,688 -0.31(-2.94%)
Aug 13, 2009 11.24 10.64 10.64 10.64 2,716 -0.61(-5.40%)
Aug 12, 2009 11.24 11.24 11.24 11.24 319 +0.29(+2.69%)
Aug 11, 2009 10.95 10.95 10.95 10.95 159 -0.31(-2.78%)
Aug 10, 2009 10.96 11.26 10.96 11.26 2,397 +0.78(+7.46%)
Aug 06, 2009 10.48 10.48 10.48 10.48 159 -0.93(-8.12%)
Jul 23, 2009 11.41 11.41 11.41 11.41 159 -0.03(-0.22%)
Jul 21, 2009 11.41 11.43 11.43 11.43 2,077 +0.01(+0.11%)
Jul 15, 2009 10.79 11.42 11.42 11.42 3,356 +0.62(+5.77%)
Jul 14, 2009 10.80 10.80 10.79 10.80 1,758 -0.15(-1.40%)
Jul 13, 2009 10.94 10.95 10.94 10.95 847 +0.16(+1.45%)
Jul 10, 2009 10.79 10.79 10.79 10.79 159 +0.15(+1.41%)
Jul 08, 2009 10.64 10.64 10.64 10.64 0 -0.14(-1.33%)
Jul 06, 2009 10.64 10.79 10.79 10.79 3,675 +0.18(+1.65%)
Jul 01, 2009 10.61 10.61 10.61 10.61 0 -0.24(-2.25%)
Jun 30, 2009 10.88 10.88 10.57 10.86 7,166 +0.91(+9.12%)
Jun 26, 2009 10.63 9.949 9.949 9.949 9,109 -0.67(-6.31%)
Jun 25, 2009 9.848 10.62 9.410 10.62 9,196 +0.68(+6.83%)
Jun 24, 2009 10.04 10.32 9.939 9.939 17,583 -0.70(-6.56%)
Jun 19, 2009 10.64 10.64 10.64 10.64 479 +0.31(+3.03%)
Jun 18, 2009 10.36 10.36 10.32 10.32 2,365 -0.33(-3.05%)
Jun 15, 2009 10.65 10.65 10.65 10.65 0 -0.22(-2.02%)
Jun 12, 2009 10.95 10.95 10.87 10.87 319 -0.08(-0.69%)
Jun 08, 2009 10.94 10.94 10.94 10.94 0 -0.06(-0.57%)
Jun 05, 2009 11.18 11.26 10.81 11.01 1,617 +0.98(+9.80%)
Jun 04, 2009 10.02 10.02 10.02 10.02 479 -0.61(-5.76%)
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.