NASDAQ : FCAP
First Capital, Inc. — Price history
Financials · Banks - Regional · United States
Last price 63.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 213.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Capital, Inc. (FCAP) closed at 64.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 63.1 | 64.84 | 63 | 64.15 | 9,721 | +2.48% |
| 2026-10-30 | 63 | 63 | 61.01 | 62.595 | 13,173 | -1.89% |
| 2026-10-29 | 65.25 | 66.27 | 63.25 | 63.8 | 15,942 | -1.39% |
| 2026-10-28 | 64.82 | 65.58 | 64.49 | 64.7 | 22,293 | -0.51% |
| 2026-10-27 | 64.3 | 65.03 | 64.3 | 65.03 | 7,819 | +0.94% |
| 2026-10-26 | 63.2 | 65.09 | 63.2 | 64.425 | 22,922 | +1.70% |
| 2026-10-23 | 63.11 | 63.43 | 61.975 | 63.35 | 26,789 | -0.92% |
| 2026-10-22 | 61.92 | 64.645 | 61.92 | 63.94 | 37,177 | +3.25% |
| 2026-10-21 | 61.01 | 62.07 | 61 | 61.93 | 18,081 | +1.16% |
| 2026-10-20 | 61.7 | 62.055 | 60.15 | 61.22 | 12,785 | -0.28% |
| 2026-10-19 | 61.01 | 61.76 | 60.805 | 61.39 | 14,165 | +0.38% |
| 2026-10-16 | 61.63 | 62.61 | 61.16 | 61.16 | 14,740 | -0.70% |
| 2026-10-15 | 61.573 | 62.74 | 60.8 | 61.59 | 35,016 | -0.29% |
| 2026-10-14 | 61.16 | 62.5 | 61.02 | 61.77 | 25,815 | -0.83% |
| 2026-10-13 | 63.025 | 63.25 | 61.5 | 62.29 | 19,990 | -0.97% |
| 2026-10-12 | 62.55 | 63.24 | 62 | 62.9 | 14,412 | +0.32% |
| 2026-10-09 | 64.22 | 64.47 | 62.7 | 62.7 | 11,821 | -2.20% |
| 2026-10-08 | 63.38 | 65.25 | 62.9 | 64.11 | 24,500 | -0.33% |
| 2026-10-07 | 63.67 | 64.775 | 62.35 | 64.32 | 36,886 | -0.42% |
| 2026-10-06 | 63.51 | 65.13 | 62.725 | 64.59 | 29,338 | +1.33% |
| 2026-10-05 | 62.45 | 64.18 | 61.815 | 63.74 | 15,174 | +1.34% |
| 2026-10-02 | 62.25 | 63.09 | 61.525 | 62.9 | 13,472 | +1.45% |
| 2026-10-01 | 61.75 | 62 | 60.2 | 62 | 34,059 | +0.70% |
| 2026-09-30 | 61.49 | 62 | 60.3 | 61.57 | 28,810 | -0.18% |
| 2026-09-29 | 60.25 | 61.68 | 58.14 | 61.68 | 15,597 | +1.73% |
| 2026-09-28 | 60.25 | 60.845 | 59 | 60.63 | 16,313 | +0.56% |
| 2026-09-25 | 61.31 | 62.03 | 60.29 | 60.29 | 16,680 | -1.41% |
| 2026-09-24 | 61.96 | 61.96 | 60.55 | 61.15 | 14,856 | -1.12% |
| 2026-09-23 | 62.24 | 62.34 | 60.72 | 61.84 | 37,078 | -1.89% |
| 2026-09-22 | 61.92 | 63.485 | 61.06 | 63.03 | 22,554 | +2.40% |
| 2026-09-21 | 61.52 | 61.9 | 60.96 | 61.55 | 63,223 | -1.16% |
| 2026-09-18 | 61.01 | 62.85 | 60.1 | 62.27 | 50,589 | +1.10% |
| 2026-09-17 | 61.37 | 61.59 | 60.5 | 61.59 | 11,182 | +0.36% |
| 2026-09-16 | 61.21 | 62.205 | 60.04 | 61.37 | 31,786 | -1.78% |
| 2026-09-15 | 60.46 | 62.645 | 59.86 | 62.48 | 18,349 | +1.89% |
| 2026-09-14 | 62.5 | 63.327 | 61.31 | 61.32 | 17,370 | -2.12% |
| 2026-09-11 | 63.3 | 63.3 | 62 | 62.65 | 10,053 | -0.52% |
| 2026-09-10 | 62.8 | 63.3 | 62 | 63.3 | 11,007 | +0.08% |
| 2026-09-09 | 62.98 | 63.53 | 62.02 | 63.25 | 16,988 | +0.41% |
| 2026-09-08 | 63 | 64.19 | 61.91 | 62.99 | 19,603 | -2.82% |
| 2026-09-04 | 64.22 | 65.04 | 63.91 | 64.82 | 16,067 | +0.70% |
| 2026-09-03 | 64 | 64.51 | 63.43 | 64.37 | 9,126 | +1.58% |
| 2026-09-02 | 61.49 | 63.49 | 61.05 | 63.37 | 15,969 | +3.11% |
| 2026-09-01 | 62.13 | 62.32 | 61.25 | 61.46 | 11,841 | -1.08% |
| 2026-08-31 | 62.4 | 62.5 | 60.78 | 62.13 | 30,301 | -0.40% |
| 2026-08-28 | 61.81 | 62.695 | 61.26 | 62.38 | 15,034 | +0.24% |
| 2026-08-27 | 60.73 | 62.23 | 59.96 | 62.23 | 16,259 | +1.45% |
| 2026-08-26 | 61.97 | 61.97 | 61.01 | 61.34 | 21,065 | -1.13% |
| 2026-08-25 | 61.77 | 62.3 | 61.3 | 62.04 | 21,161 | +0.68% |
| 2026-08-24 | 61.82 | 63.085 | 61.62 | 61.62 | 16,626 | -1.27% |
| 2026-08-21 | 62.72 | 62.9 | 61.59 | 62.41 | 12,837 | -0.30% |
| 2026-08-20 | 62 | 63 | 62 | 62.6 | 10,785 | -0.08% |
| 2026-08-19 | 64.35 | 64.35 | 62.21 | 62.65 | 27,187 | -1.97% |
| 2026-08-18 | 63.69 | 64.69 | 62.2 | 63.91 | 16,490 | +0.35% |
| 2026-08-17 | 64.42 | 64.55 | 62.45 | 63.69 | 13,406 | -1.27% |
| 2026-08-14 | 65 | 65.61 | 64.04 | 64.51 | 12,243 | -1.45% |
| 2026-08-13 | 65.9 | 66 | 64.71 | 65.46 | 22,743 | -0.52% |
| 2026-08-12 | 64.99 | 66.64 | 64.51 | 65.8 | 13,832 | +1.32% |
| 2026-08-11 | 63.77 | 64.94 | 63.74 | 64.94 | 9,956 | +1.88% |
| 2026-08-10 | 63.14 | 63.74 | 62.15 | 63.74 | 15,624 | -0.55% |
| 2026-08-07 | 63 | 64.27 | 62.92 | 64.09 | 7,040 | +0.14% |
| 2026-08-06 | 64.99 | 64.99 | 62.26 | 64 | 13,117 | -1.75% |
| 2026-08-05 | 65 | 65.14 | 62.48 | 65.14 | 9,554 | +0.52% |
| 2026-08-04 | 66.2 | 66.49 | 64.5 | 64.8 | 23,467 | -2.17% |
| 2026-08-03 | 64 | 66.77 | 63.1 | 66.24 | 25,006 | +4.68% |
| 2026-07-31 | 63.19 | 64.18 | 61.34 | 63.28 | 13,919 | +0.36% |
| 2026-07-30 | 63.9 | 63.9 | 62.01 | 63.05 | 11,070 | -1.00% |
| 2026-07-29 | 63.25 | 64.78 | 63 | 63.69 | 13,220 | -0.64% |
| 2026-07-28 | 63.23 | 64.275 | 63 | 64.1 | 13,277 | +1.42% |
| 2026-07-27 | 59.475 | 63.395 | 59.475 | 63.2 | 21,410 | +4.08% |
| 2026-07-24 | 62.015 | 62.015 | 60 | 60.72 | 15,217 | +1.27% |
| 2026-07-23 | 59.3 | 60.664 | 57.01 | 59.96 | 20,214 | +0.77% |
| 2026-07-22 | 60.15 | 60.15 | 57.22 | 59.5 | 22,758 | -1.10% |
| 2026-07-21 | 60.35 | 60.35 | 59.2 | 60.16 | 14,511 | -0.31% |
| 2026-07-20 | 60 | 60.75 | 59 | 60.35 | 9,037 | -1.52% |
| 2026-07-17 | 62.78 | 62.85 | 60.58 | 61.28 | 13,584 | -3.36% |
| 2026-07-16 | 61.97 | 64.7 | 61.97 | 63.41 | 15,011 | +2.27% |
| 2026-07-15 | 61.7 | 63.07 | 61.61 | 62 | 19,189 | +0.40% |
| 2026-07-14 | 61.86 | 62 | 61.7 | 61.75 | 7,986 | -0.23% |
| 2026-07-13 | 62.15 | 62.51 | 60.505 | 61.89 | 8,442 | -0.16% |
| 2026-07-10 | 61.99 | 61.99 | 61.55 | 61.99 | 3,953 | +0.00% |
| 2026-07-09 | 56.725 | 61.99 | 56.725 | 61.99 | 4,876 | +1.87% |
| 2026-07-08 | 60 | 62.11 | 60 | 60.85 | 7,462 | -1.63% |
| 2026-07-07 | 63.04 | 63.05 | 61.375 | 61.86 | 4,773 | -3.36% |
| 2026-07-06 | 65.29 | 65.75 | 63.14 | 64.01 | 5,833 | -1.05% |
| 2026-07-02 | 62.855 | 65.065 | 62.855 | 64.69 | 8,452 | -0.37% |
| 2026-07-01 | 64.7 | 65.66 | 64.5 | 64.93 | 6,848 | +0.45% |
| 2026-06-30 | 64.1 | 65.16 | 64.1 | 64.64 | 5,927 | -0.28% |
| 2026-06-29 | 64.95 | 66.11 | 64.075 | 64.82 | 18,660 | -1.95% |
| 2026-06-26 | 63.73 | 66.11 | 61.99 | 66.11 | 61,812 | +4.95% |
| 2026-06-25 | 66.4 | 66.4 | 62.99 | 62.99 | 9,721 | -4.26% |
| 2026-06-24 | 65.92 | 68.545 | 65.79 | 65.79 | 12,364 | +0.90% |
| 2026-06-23 | 63.49 | 65.2 | 63.4 | 65.2 | 12,607 | +3.49% |
| 2026-06-22 | 63.23 | 63.33 | 62.49 | 63 | 6,590 | +0.00% |
| 2026-06-18 | 63.78 | 63.78 | 62.86 | 63 | 9,902 | -0.21% |
| 2026-06-17 | 62.6 | 64.19 | 62.58 | 63.135 | 4,249 | -0.73% |
| 2026-06-16 | 64 | 64 | 63.6 | 63.6 | 3,509 | +0.17% |
| 2026-06-15 | 64.09 | 64.09 | 63.01 | 63.49 | 2,398 | -1.09% |
| 2026-06-12 | 63.38 | 64.19 | 63.38 | 64.19 | 3,520 | +0.77% |
| 2026-06-11 | 64.03 | 65 | 64.01 | 64.01 | 3,851 | -1.16% |
| 2026-06-10 | 64.98 | 64.98 | 64.76 | 64.76 | 5,211 | -0.35% |
| 2026-06-09 | 63.57 | 65.715 | 63.57 | 64.99 | 5,752 | +2.06% |
| 2026-06-08 | 66 | 66.705 | 63.68 | 63.68 | 5,067 | -3.72% |
| 2026-06-05 | 63 | 67.74 | 63 | 66.14 | 11,862 | +5.55% |
| 2026-06-04 | 60.53 | 62.66 | 60.53 | 62.66 | 4,875 | +3.64% |
| 2026-06-03 | 60.33 | 61.415 | 60.33 | 60.46 | 5,456 | -1.08% |
| 2026-06-02 | 60.22 | 61.714 | 60.22 | 61.12 | 3,730 | +0.99% |
| 2026-06-01 | 61.11 | 61.11 | 59.228 | 60.52 | 3,553 | -2.09% |
| 2026-05-29 | 61.355 | 62.78 | 61.355 | 61.81 | 4,307 | -0.16% |
| 2026-05-28 | 57.39 | 61.91 | 57.39 | 61.91 | 6,811 | +6.72% |
| 2026-05-27 | 54.64 | 58.35 | 54.64 | 58.01 | 8,021 | +5.57% |
| 2026-05-26 | 55.28 | 55.78 | 53.65 | 54.95 | 11,471 | +1.18% |
| 2026-05-22 | 53.02 | 54.56 | 52.85 | 54.31 | 9,848 | +0.95% |
| 2026-05-21 | 53.5 | 53.8 | 53.5 | 53.8 | 4,494 | -1.56% |
| 2026-05-20 | 55.01 | 55.01 | 54.05 | 54.65 | 5,494 | -0.46% |
| 2026-05-19 | 55.81 | 55.81 | 54.9 | 54.9 | 5,420 | -0.40% |
| 2026-05-18 | 55.12 | 55.12 | 55.12 | 55.12 | 1,833 | +1.73% |
| 2026-05-15 | 56.3 | 56.3 | 54.18 | 54.18 | 2,532 | -3.80% |
| 2026-05-14 | 56.96 | 57.05 | 56.32 | 56.32 | 3,853 | +0.97% |
| 2026-05-13 | 57.25 | 57.25 | 55.78 | 55.78 | 3,664 | -2.67% |