First Capital (FCAP) Stock Chart & Stock Price History → Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad) Free FCAP Stock Alerts $30.19 -0.30 (-0.98%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends First Capital Stock Price Performance5 Day Performance-0.63%1 Month Performance+5.12%3 Month Performance+9.78%6 Month Performance+17.11%Year-To-Date Performance+8.21%1 Year Performance+20.71% Receive FCAP Stock News and Ratings via Email Sign-up to receive the latest news and ratings for First Capital and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsBanking Apocalypse Ahead: Secure Your Savings Today!During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.See what it is here! FCAP Stock Chart for Tuesday, May, 28, 2024 FCAP Chart by TradingView First Capital Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$30.49$30.19-0.98%$30.19$29.601,448 shs$101.14 million05/27/2024$30.49$30.49$30.50$29.713,300 shs$102.14 million05/24/2024$30.38$30.25-0.43%$30.50$29.713,390 shs$101.34 million05/23/2024$31.40$30.38-3.25%$30.45$30.38409 shs$101.77 million05/22/2024$30.00$31.40+4.67%$31.40$31.40377 shs$105.19 million05/21/2024$29.00$30.00+3.45%$30.00$29.502,111 shs$100.50 million Get the Latest News and Ratings for FCAP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Capital and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$29.05$29.00-0.17%$30.20$29.002,708 shs$97.15 million05/17/2024$30.00$29.05-3.17%$29.37$28.076,273 shs$97.32 million05/16/2024$28.51$30.00+5.23%$30.25$28.986,214 shs$100.50 million05/15/2024$28.50$28.51+0.04%$28.66$28.491,212 shs$95.51 million05/14/2024$28.50$28.50$28.50$28.50434 shs$95.48 million05/13/2024$28.05$28.50+1.60%$28.50$28.391,283 shs$95.48 million05/10/2024$28.03$28.79+2.71%$28.79$28.05632 shs$96.56 million05/09/2024$28.88$28.03-2.94%$28.03$28.03593 shs$94.01 million05/08/2024$28.03$28.88+3.03%$28.88$28.07420 shs$96.86 million05/07/2024$28.17$28.03-0.50%$28.59$28.031,452 shs$93.90 million05/06/2024$28.08$28.17+0.32%$28.17$28.002,148 shs$94.37 million05/03/2024$28.00$28.08+0.29%$28.28$26.867,049 shs$94.07 million05/02/2024$27.50$28.00+1.82%$28.00$28.00997 shs$93.80 million05/01/2024$27.50$27.50$27.50$27.50393 shs$92.13 million04/30/2024$28.50$27.50-3.51%$28.95$26.754,472 shs$92.13 million04/29/2024$28.72$28.50-0.77%$28.50$28.40435 shs$95.48 million04/26/2024$28.00$28.72+2.57%$29.00$28.491,572 shs$96.21 million04/25/2024$27.85$28.00+0.54%$28.00$28.00459 shs$93.80 million04/24/2024$27.85$27.85$27.85$27.8547 shs$93.30 million04/23/2024$27.58$27.85+0.98%$27.89$27.85824 shs$93.30 million04/22/2024$27.98$27.58-1.43%$27.58$27.58336 shs$92.39 million04/19/2024$28.00$27.98-0.07%$27.98$27.98220 shs$93.73 million04/18/2024$27.61$28.00+1.41%$28.00$27.37657 shs$93.80 million04/17/2024$27.99$27.61-1.36%$27.61$27.502,405 shs$92.49 million04/16/2024$28.39$27.99-1.39%$27.99$27.41774 shs$93.77 million04/15/2024$27.53$28.39+3.11%$28.39$27.791,083 shs$95.09 million04/12/2024$29.23$27.53-5.82%$27.53$27.14573 shs$92.23 million04/11/2024$28.58$29.23+2.27%$29.23$27.51764 shs$97.92 million04/10/2024$28.58$28.58$28.58$28.58283 shs$95.74 million04/09/2024$29.89$28.58-4.38%$29.25$27.984,635 shs$95.86 million04/08/2024$29.10$29.89+2.71%$29.89$29.1615 shs$100.13 million04/05/2024$30.24$29.10-3.77%$29.54$29.10507 shs$97.49 million04/04/2024$29.70$30.24+1.82%$30.24$29.051,093 shs$101.43 million04/03/2024$29.21$29.70+1.68%$29.75$28.76960 shs$99.50 millionBanking Apocalypse Ahead: Secure Your Savings Today! (Ad)During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.See what it is here!04/02/2024$28.45$29.21+2.67%$29.75$27.236,360 shs$97.85 million04/01/2024$28.55$28.45-0.35%$29.75$28.451,295 shs$95.31 million03/29/2024$29.00$28.55-1.55%$29.83$28.502,041 shs$95.67 million03/28/2024$29.49$29.00-1.66%$29.83$28.502,041 shs$97.15 million03/27/2024$28.94$29.49+1.90%$29.95$28.553,254 shs$98.79 million03/26/2024$28.90$28.94+0.14%$28.94$28.9425 shs$96.95 million03/25/2024$29.01$28.90-0.38%$28.90$28.22532 shs$96.82 million03/22/2024$28.89$29.01+0.42%$29.01$28.13693 shs$97.18 million03/21/2024$27.28$28.89+5.90%$29.49$28.127,373 shs$96.78 million03/20/2024$28.11$27.28-2.95%$27.28$27.24373 shs$91.39 million03/19/2024$28.01$28.11+0.36%$28.11$28.111,079 shs$94.17 million03/18/2024$27.93$28.01+0.29%$28.15$27.573,962 shs$93.83 million03/15/2024$28.97$27.93-3.59%$28.01$26.751,064 shs$93.57 million03/14/2024$27.89$28.97+3.87%$28.97$27.8979 shs$97.05 million03/13/2024$27.80$27.89+0.32%$27.89$27.89619 shs$93.43 million03/12/2024$27.46$27.80+1.24%$27.80$27.791,261 shs$93.13 million03/11/2024$27.27$27.46+0.70%$27.46$27.46229 shs$91.99 million03/08/2024$27.36$27.27-0.33%$27.29$27.091,743 shs$91.35 million03/07/2024$27.36$27.36+0.02%$28.00$27.08764 shs$91.66 million03/06/2024$27.36$27.36$27.36$27.36179 shs$91.64 million03/05/2024$27.35$27.36+0.02%$27.36$27.36179 shs$91.67 million03/04/2024$27.36$27.35-0.02%$27.50$26.802,200 shs$91.62 million03/01/2024$27.75$27.10-2.34%$27.80$26.802,225 shs$90.79 million02/29/2024$27.50$27.75+0.91%$27.75$27.75503 shs$92.96 million02/28/2024$27.88$27.50-1.36%$28.00$27.50957 shs$92.13 million02/27/2024$27.95$27.88-0.25%$28.30$27.88816 shs$93.40 million Related Companies: Finward Bancorp Stock Price Chart BV Financial Stock Price Chart Territorial Bancorp Stock Price Chart Oconee Federal Financial Stock Price Chart Magyar Bancorp Stock Price Chart FFBW Stock Price Chart TC Bancshares Stock Price Chart Western New England Bancorp Stock Price Chart IF Bancorp Stock Price Chart Catalyst Bancorp Stock Price Chart Receive FCAP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FCAP) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesHe Is Giving Away BitcoinCrypto Swap ProfitsMissed NVDA? Buy this AI stock NOWChaikin AnalyticsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestElon’s New Device is About to Shock the WorldInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Capital, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.