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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.23	45.96	45.96	45.96	45.23	3,306
September 25, 2025	44.46	45.15	45.15	45.62	44.2	3,900
September 24, 2025	45.01	45.39	45.39	45.39	45.01	3,332
September 23, 2025	44.39	44.39	44.39	44.39	44.39	3,100
September 22, 2025	45.03	45.09	45.09	45.13	45.03	3,300
September 19, 2025	45.26	46	46	46	43.96	30,400
September 18, 2025	44.2	45.32	45.32	45.32	43.94	5,743
September 17, 2025	44.27	44.29	44.29	45.15	44.27	5,941
September 16, 2025	44.43	44.72	44.72	44.72	44.12	3,300
September 15, 2025	43.65	44.02	44.02	44.1	43.65	2,814
September 12, 2025	43.45	43.45	43.45	43.45	43.45	3,215
September 11, 2025	42.77	43.85	43.85	44.04	42.77	3,041
September 10, 2025	43.1	43.3	43.3	43.31	43.1	3,210
September 09, 2025	42.8	43.16	43.16	43.16	42.8	2,000
September 08, 2025	43.34	43.32	43.32	43.34	43.32	2,300
September 05, 2025	44	43.32	43.32	44	43.05	3,488
September 04, 2025	42.05	43.47	43.47	43.47	42.05	2,600
September 03, 2025	41.52	41.55	41.55	41.75	41.52	2,400
September 02, 2025	41.89	41.54	41.54	41.94	41.54	3,100
August 29, 2025	39.97	41.1	41.1	42.13	39.97	6,233
August 28, 2025	40.76	39.93	39.93	40.84	39.93	3,300
August 27, 2025	40.98	40.9	40.9	41.63	40.9	4,700
August 26, 2025	39.2	40.98	40.98	40.98	38.88	3,317
August 25, 2025	38.39	38.02	38.02	38.67	37.48	4,300
August 22, 2025	36.79	38.98	38.98	39.05	36.79	11,000
August 21, 2025	36.14	35.99	35.99	36.14	35.98	4,423
August 20, 2025	36	36	36	36.49	36	5,600
August 19, 2025	37	36.5	36.5	37	36.5	2,442
August 18, 2025	36.63	36.85	36.85	37.1	36.41	3,509
August 15, 2025	38.25	37	37	38.25	36.24	6,100
August 14, 2025	37.73	37.38	37.38	37.89	37.1	5,147
August 13, 2025	37.01	38.29	38.29	38.29	37.01	11,600
August 12, 2025	37.12	37.9	37.9	37.9	37.12	4,000
August 11, 2025	33.88	35.95	35.95	35.95	33.88	4,537
August 08, 2025	36.05	35.63	35.63	36.05	35.63	3,100
August 07, 2025	33.73	35.5	35.5	35.5	33.73	3,434
August 06, 2025	37.7	36	36	37.7	36	5,800
August 05, 2025	35.5	36.65	36.65	36.77	35	9,120
August 04, 2025	34.5	35.54	35.54	35.54	34.5	6,543
August 01, 2025	34.05	35.1	35.1	35.1	34.05	5,900
July 31, 2025	35.62	35.52	35.52	35.93	35.5	5,400
July 30, 2025	38.05	37.49	37.49	38.33	37.49	6,300
July 29, 2025	37.78	38.26	38.26	38.26	37.78	2,547
July 28, 2025	38.35	37.51	37.51	38.35	36.42	3,800
July 25, 2025	36.96	37.78	37.78	37.78	36.54	5,045
July 24, 2025	37.59	37.41	37.41	38.08	37.41	4,039
July 23, 2025	39.49	39.03	39.03	39.5	37.95	6,100
July 22, 2025	38.89	38.84	38.84	39.59	38.84	7,500
July 21, 2025	38.52	39.48	39.48	39.48	38.52	3,600
July 18, 2025	39.71	39.01	39.01	39.76	38.95	6,034
July 17, 2025	39.42	40.12	40.12	40.4	39.01	5,900
July 16, 2025	39	39.82	39.82	40.01	39	6,537
July 15, 2025	40.99	39.26	39.26	41.11	39.26	8,700
July 14, 2025	42.98	41.95	41.95	44.48	38.68	8,543
July 11, 2025	44.1	43.42	43.42	44.1	43.07	3,817
July 10, 2025	43.11	43.77	43.77	44.8	43.11	13,198
July 09, 2025	43.2	43.69	43.69	43.97	43.1	10,300
July 08, 2025	43.5	43.1	43.1	43.61	42.7	31,800
July 07, 2025	43.38	43.25	43.25	44.23	42.99	9,927
July 03, 2025	42.51	43.68	43.68	44.17	42.51	7,741

First Capital, Inc. (FCAP) NASDAQ