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

First Capital Inc (NQ: FCAP )

29.00 -0.05 (-0.17%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 20, 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%)
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.