FIRST CAPITAL Historical Stock Price

Below is the stock price history for First Capital FCAP. Data is recorded each day for the historical open, high, low, close and volume. The First Capital stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Capital Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-13 36.75 36.75 36.75 36.75 154
2017-11-08 35.36 35.36 35.36 35.36 180
2017-11-03 35.75 35.75 35.75 35.75 100
2017-10-27 36.20 36.20 36.20 36.20 100
2017-10-17 35.35 35.35 35.35 35.35 100
2017-10-02 33.75 34.55 33.75 34.55 700
2017-09-28 35.49 35.49 35.49 35.49 23
2017-09-26 35.50 35.50 35.50 35.50 200
2017-09-19 35.00 35.00 34.00 34.99 408
2017-09-18 35.86 35.86 34.26 34.26 299
2017-09-15 36.50 36.50 35.66 35.66 600
2017-09-14 36.98 37.00 36.98 37.00 400
2017-09-12 36.98 36.98 36.98 36.98 100
2017-09-11 36.80 36.90 36.77 36.90 300
2017-09-08 36.99 36.99 36.75 36.75 200
2017-09-05 33.75 33.75 33.00 33.75 300
2017-07-12 30.60 30.60 30.60 30.60 100
2017-07-07 31.11 31.11 31.11 31.11 200
2017-07-06 30.50 30.50 30.50 30.50 300
2017-06-20 30.27 30.27 30.27 30.27 100
2017-06-09 30.45 30.45 30.45 30.45 3
2017-05-19 31.65 31.65 31.65 31.65 50
2017-05-04 32.00 32.00 32.00 32.00 602
2017-04-25 32.00 32.00 32.00 32.00 100
2017-04-21 32.60 32.60 31.70 32.00 2,044
2017-04-07 33.50 33.50 33.50 33.50 15
2017-03-31 33.11 33.11 33.11 33.11 288
2017-03-06 32.75 32.75 32.75 32.75 900
2017-01-30 32.20 32.20 32.20 32.20 288
2017-01-11 30.65 30.65 30.65 30.65 190

» More First Capital Stock Price History

To see other companies like First Capital (FCAP), view our stock market today for news, and other data.