First Capital, Inc. - FCAP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.83	53.58	53.58	53.58	51.83	5,027
February 19, 2026	51.77	52.4	52.4	52.69	51.77	3,500
February 18, 2026	53.23	52.36	52.36	53.23	51.56	3,510
February 17, 2026	52	53.52	53.52	53.82	51.37	7,000
February 13, 2026	53.51	52.22	52.22	53.51	52.22	3,200
February 12, 2026	51.8	51.5	51.5	52.54	51.5	1,898
February 11, 2026	54	52.77	52.77	54	52.77	5,513
February 10, 2026	51.5	53.3	53.3	55.45	51.5	8,530
February 09, 2026	52.85	52.3	52.3	53.02	50.98	6,529
February 06, 2026	57.6	54.2	54.2	57.6	53.66	13,700
February 05, 2026	62.93	57.2	57.2	62.93	56.56	15,100
February 04, 2026	62.91	63.5	63.5	63.7	61.8	9,900
February 03, 2026	57.44	61.46	61.46	61.46	57.44	8,442
February 02, 2026	59	57.96	57.96	59.84	57.81	12,608
January 30, 2026	54.03	58.92	58.92	59.06	53.99	7,229
January 29, 2026	49.7	53.43	53.43	53.43	49.67	5,700
January 28, 2026	52.86	49.99	49.99	53.37	49.91	5,309
January 27, 2026	52.13	52.72	52.72	52.72	52.13	1,849
January 26, 2026	50.12	51.96	51.96	51.96	50.12	2,400
January 23, 2026	52.27	50.87	50.87	52.27	50.87	1,926
January 22, 2026	50.55	52.21	52.21	52.21	50.39	6,239
January 21, 2026	49.47	50.29	50.29	50.29	49.36	6,100
January 20, 2026	48.66	48.71	48.71	49.59	48.66	3,700
January 16, 2026	50.33	49.6	49.6	51.4	49.57	9,100
January 15, 2026	49.71	50.75	50.75	51.29	49.71	6,314
January 14, 2026	47.56	49.98	49.98	50	47.56	7,800
January 13, 2026	47.59	47.05	47.05	47.59	45.79	13,400
January 12, 2026	50.79	47.4	47.4	50.79	47.4	8,100
January 09, 2026	51.89	51.51	51.51	52	50.43	7,125
January 08, 2026	53.05	52.53	52.53	54.26	51.93	8,919
January 07, 2026	56.35	53.04	53.04	56.35	52.45	5,435
January 06, 2026	55.78	55.97	55.97	56.4	55.5	10,700
January 05, 2026	57.18	56.2	56.2	57.5	55.8	9,141
January 02, 2026	59.25	58.27	58.27	59.25	57.25	9,000
December 31, 2025	57.58	59.2	59.2	59.2	57.58	6,325
December 30, 2025	59.01	58.86	58.86	59.01	58.75	3,800
December 29, 2025	60	60.72	60.72	61.22	60	4,723
December 26, 2025	60.82	59.87	59.87	61.48	59.76	7,100
December 24, 2025	60.85	60.85	60.85	60.85	60.85	3,224
December 23, 2025	61.12	61.23	61.23	62	60.93	9,600
December 22, 2025	66.15	61.76	61.76	66.15	60.32	30,519
December 19, 2025	69.5	66.54	66.54	71	63.99	93,845
December 18, 2025	70	69.5	69.5	70.86	68.87	56,002
December 17, 2025	66.38	69.7	69.7	69.7	66	47,300
December 16, 2025	64.85	66.38	66.38	66.38	63.74	53,060
December 15, 2025	65.39	65	65	68.59	60.06	53,815
December 12, 2025	59.08	65.29	65.29	65.86	59	28,029
December 11, 2025	57.13	59.69	59.38	59.87	56.7	14,200
December 10, 2025	59	56.81	56.51	59.98	56.55	23,904
December 09, 2025	55	58.45	58.45	59.68	55	13,527
December 08, 2025	51	54.49	54.49	54.49	50.7	13,800
December 05, 2025	50.09	50.78	50.78	50.78	50.09	2,600
December 04, 2025	48.09	50.95	50.95	50.95	47.48	7,244
December 03, 2025	49.19	50.44	50.44	50.44	49.19	16,300
December 02, 2025	48.9	49.1	49.1	49.9	48.9	4,916
December 01, 2025	50	49.35	49.35	50	48.93	3,023
November 28, 2025	48.75	49.99	49.99	49.99	48.75	1,500
November 26, 2025	49.91	49.4	49.4	50	49.4	5,418
November 25, 2025	49.23	49.91	49.91	49.91	49.23	2,605
November 24, 2025	47.4	48.72	48.72	48.72	47.4	2,100

First Capital, Inc. (FCAP) NASDAQ