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
2018-09-20 38.08 38.08 38.08 38.08 100
2018-09-18 38.27 38.27 38.27 38.27 100
2018-09-14 38.62 38.62 38.62 38.62 100
2018-07-02 40.90 40.90 40.60 40.60 600
2018-06-27 40.50 40.50 40.50 40.50 32
2018-06-25 40.45 40.45 39.81 39.81 300
2018-06-19 39.15 39.15 39.15 39.15 200
2018-06-15 37.15 37.15 37.15 37.15 31
2018-06-07 36.85 36.90 36.85 36.90 500
2018-05-31 37.10 37.10 37.10 37.10 186
2018-05-30 37.00 37.00 37.00 37.00 100
2018-05-29 37.00 37.00 37.00 37.00 13
2018-05-25 36.35 36.35 36.35 36.35 100
2018-05-23 36.43 36.43 36.43 36.43 100
2018-05-16 36.55 36.55 36.55 36.55 500
2018-05-11 37.17 37.17 36.83 37.05 329
2018-04-25 36.88 36.88 36.88 36.88 3
2018-04-24 40.10 40.10 38.10 38.10 251
2018-04-23 41.00 41.00 40.91 40.91 3
2018-04-19 38.85 39.40 38.85 39.00 6
2018-04-18 40.00 40.00 39.70 39.70 4
2018-04-17 40.72 40.72 39.79 40.08 309
2018-04-13 37.90 37.90 37.90 37.90 12
2018-04-10 38.00 38.00 38.00 38.00 1
2018-04-09 39.00 39.00 39.00 39.00 7
2018-04-05 41.50 41.50 41.50 41.50 2
2018-04-03 41.50 41.50 41.50 41.50 1
2018-04-02 41.62 41.62 41.62 41.62 600
2018-03-29 40.00 40.00 40.00 40.00 1
2018-03-28 40.00 40.00 40.00 40.00 100

» More First Capital Stock Price History

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