First Capital Inc (FCAP) Historical Stock Data
59.87 ↓0.98 (-1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCAP is up 1.41% a day on average. There have been 20 days where First Capital Inc closed green and 10 days where FCAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 60.82 | 59.87 | ↓$0.95 (-1.56%) | 59.76 | 61.48 | 7.05K |
| 2025-12-24 | 60.85 | 60.85 | ↑$0.00 (0.00%) | 60.85 | 60.85 | 3.22K |
| 2025-12-23 | 61.12 | 61.23 | ↑$0.11 (0.18%) | 60.93 | 62.00 | 9.57K |
| 2025-12-22 | 66.15 | 61.76 | ↓$4.40 (-6.64%) | 60.32 | 66.15 | 30.52K |
| 2025-12-19 | 69.50 | 66.54 | ↓$2.96 (-4.26%) | 63.99 | 71.00 | 93.83K |
| 2025-12-18 | 70.00 | 69.50 | ↓$0.50 (-0.71%) | 68.87 | 70.86 | 56K |
| 2025-12-17 | 66.38 | 69.70 | ↑$3.32 (5.00%) | 66.00 | 69.70 | 47.26K |
| 2025-12-16 | 64.00 | 66.38 | ↑$2.38 (3.72%) | 61.88 | 66.38 | 55.44K |
| 2025-12-15 | 65.39 | 65.00 | ↓$0.39 (-0.60%) | 60.06 | 68.59 | 53.82K |
| 2025-12-12 | 59.08 | 65.29 | ↑$6.21 (10.51%) | 59.00 | 65.86 | 28.03K |
| 2025-12-11 | 57.13 | 59.69 | ↑$2.56 (4.48%) | 56.70 | 59.87 | 14.16K |
| 2025-12-10 | 59.00 | 56.81 | ↓$2.19 (-3.71%) | 56.55 | 59.98 | 23.90K |
| 2025-12-09 | 55.00 | 58.45 | ↑$3.45 (6.27%) | 55.00 | 59.68 | 13.53K |
| 2025-12-08 | 51.00 | 54.49 | ↑$3.49 (6.84%) | 50.70 | 54.49 | 13.78K |
| 2025-12-05 | 50.09 | 50.78 | ↑$0.69 (1.38%) | 50.09 | 50.78 | 2.56K |
| 2025-12-04 | 48.09 | 50.95 | ↑$2.86 (5.95%) | 47.48 | 50.95 | 7.24K |
| 2025-12-03 | 49.19 | 50.44 | ↑$1.25 (2.54%) | 49.19 | 50.44 | 16.30K |
| 2025-12-02 | 48.90 | 49.10 | ↑$0.20 (0.41%) | 48.90 | 49.90 | 4.92K |
| 2025-12-01 | 50.00 | 49.35 | ↓$0.65 (-1.30%) | 48.93 | 50.00 | 3.02K |
| 2025-11-28 | 48.75 | 49.99 | ↑$1.24 (2.54%) | 48.75 | 49.99 | 1.48K |
| 2025-11-26 | 49.91 | 49.40 | ↓$0.51 (-1.02%) | 49.40 | 50.00 | 5.42K |
| 2025-11-25 | 49.23 | 49.91 | ↑$0.68 (1.39%) | 49.23 | 49.91 | 2.61K |
| 2025-11-24 | 47.40 | 48.72 | ↑$1.32 (2.78%) | 47.40 | 48.72 | 2.08K |
| 2025-11-21 | 45.28 | 47.40 | ↑$2.12 (4.68%) | 45.28 | 47.40 | 5.47K |
| 2025-11-20 | 45.39 | 45.09 | ↓$0.30 (-0.66%) | 45.09 | 45.39 | 2.28K |
| 2025-11-19 | 44.02 | 44.02 | ↑$0.00 (0.00%) | 44.02 | 44.02 | 2.04K |
| 2025-11-18 | 44.75 | 45.73 | ↑$0.98 (2.19%) | 44.75 | 45.73 | 3.19K |
| 2025-11-17 | 45.48 | 45.00 | ↓$0.48 (-1.04%) | 44.97 | 45.50 | 3.83K |
| 2025-11-14 | 44.32 | 45.62 | ↑$1.30 (2.93%) | 44.28 | 45.62 | 2.32K |
| 2025-11-13 | 45.07 | 45.07 | ↑$0.00 (0.00%) | 45.07 | 45.07 | 2.07K |
Create an account or log in to view more rows.
$FCAP When they tell me diversifying is for idiots
$FCAP Holding Pattern
$FCAP buy the dip…smfh
$FCAP has just been halted from trading due to volatility.
$FCAP I love this stonk!
$FCAP Slapping that ask today
$FCAP go to the bathroom
come back to green! I like it!
$FCAP nice!!!
$FCAP wtf?
$FCAP watch for another rejection up here