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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	45.28	47.4	47.4	47.4	45.28	5,500
November 20, 2025	45.39	45.09	45.09	45.39	45.09	2,300
November 19, 2025	44.02	44.02	44.02	44.02	44.02	2,041
November 18, 2025	44.75	45.73	45.73	45.73	44.75	3,200
November 17, 2025	45.48	45	45	45.5	44.97	3,833
November 14, 2025	44.32	45.62	45.62	45.62	44.28	2,319
November 13, 2025	45.07	45.07	45.07	45.07	45.07	2,100
November 12, 2025	43.5	44.66	44.66	44.66	43.5	2,200
November 11, 2025	44.56	44.96	44.96	45.57	44.21	5,700
November 10, 2025	44.02	44.02	44.02	44.02	44.02	1,700
November 07, 2025	44.14	44.1	44.1	44.14	44.1	2,700
November 06, 2025	44.01	44.36	44.36	44.36	43.69	2,322
November 05, 2025	44.52	44.52	44.52	44.52	44.52	2,700
November 04, 2025	42.94	42.71	42.71	43.14	42.71	3,109
November 03, 2025	44	42.92	42.92	44	42.92	4,300
October 31, 2025	42.41	43.05	43.05	43.05	42.41	2,247
October 30, 2025	42.99	42.13	42.61	42.99	42.13	2,219
October 29, 2025	42.26	42.25	42.25	42.5	42.1	4,841
October 28, 2025	42	42.5	42.5	42.5	41.63	4,500
October 27, 2025	42.06	42.05	42.05	42.06	42.05	1,910
October 24, 2025	43.09	42.92	42.92	43.09	42	6,400
October 23, 2025	43.74	42.76	42.76	43.74	42.76	2,821
October 22, 2025	41.22	42.13	42.13	42.13	41.22	2,900
October 21, 2025	42.16	40.75	40.75	42.16	40.75	5,800
October 20, 2025	40.42	41.16	41.16	41.16	40.02	5,400
October 17, 2025	38.65	40	40	40.53	37.82	6,004
October 16, 2025	40.7	38.89	38.89	40.7	38.89	2,300
October 15, 2025	41.98	40.46	40.46	41.98	40.46	1,924
October 14, 2025	37.64	42.37	42.37	44.58	37.64	4,100
October 13, 2025	43.11	42.37	42.37	43.11	41.94	3,513
October 10, 2025	43.57	42.41	42.41	44.2	42.41	3,809
October 09, 2025	44.96	43.75	43.75	45.06	43.75	3,657
October 08, 2025	45.2	45.09	45.09	45.86	45.09	2,701
October 07, 2025	45.75	45.75	45.75	45.75	45.75	2,200
October 06, 2025	46.95	46.35	46.35	46.95	46.35	3,139
October 03, 2025	48.25	46.59	46.59	48.25	46.59	7,605
October 02, 2025	47.19	46.62	46.62	47.19	46.62	2,900
October 01, 2025	46.05	47.89	47.89	47.89	45.97	3,100
September 30, 2025	45.7	45.8	45.8	46.53	45.3	4,300

First Capital, Inc. (FCAP) NASDAQ