Free Trial

First Capital (FCAP) Stock Chart & Stock Price History

$30.38
-1.02 (-3.25%)
(As of 05/23/2024 ET)

First Capital Stock Price Performance

5 Day
Performance
+4.58%
1 Month
Performance
+9.08%
3 Month
Performance
+8.35%
6 Month
Performance
+15.51%
Year-To-Date
Performance
+8.89%
1 Year
Performance
+19.61%
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

FCAP Stock Chart for Thursday, May, 23, 2024

First Capital Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$30.00$31.40
+4.67%
$31.40$31.40377 shs$105.19 million
05/21/2024$29.00$30.00
+3.45%
$30.00$29.502,111 shs$100.50 million
05/20/2024$29.05$29.00
-0.17%
$30.20$29.002,708 shs$97.15 million
05/17/2024$30.00$29.05
-3.17%
$29.37$28.076,273 shs$97.32 million
05/16/2024$28.51$30.00
+5.23%
$30.25$28.986,214 shs$100.50 million
05/15/2024$28.50$28.51
+0.04%
$28.66$28.491,212 shs$95.51 million
05/14/2024$28.50$28.50$28.50$28.50434 shs$95.48 million
05/13/2024$28.05$28.50
+1.60%
$28.50$28.391,283 shs$95.48 million
05/10/2024$28.03$28.79
+2.71%
$28.79$28.05632 shs$96.56 million
05/09/2024$28.88$28.03
-2.94%
$28.03$28.03593 shs$94.01 million
05/08/2024$28.03$28.88
+3.03%
$28.88$28.07420 shs$96.86 million
05/07/2024$28.17$28.03
-0.50%
$28.59$28.031,452 shs$93.90 million
05/06/2024$28.08$28.17
+0.32%
$28.17$28.002,148 shs$94.37 million
05/03/2024$28.00$28.08
+0.29%
$28.28$26.867,049 shs$94.07 million
05/02/2024$27.50$28.00
+1.82%
$28.00$28.00997 shs$93.80 million
05/01/2024$27.50$27.50$27.50$27.50393 shs$92.13 million
04/30/2024$28.50$27.50
-3.51%
$28.95$26.754,472 shs$92.13 million
04/29/2024$28.72$28.50
-0.77%
$28.50$28.40435 shs$95.48 million
04/26/2024$28.00$28.72
+2.57%
$29.00$28.491,572 shs$96.21 million
04/25/2024$27.85$28.00
+0.54%
$28.00$28.00459 shs$93.80 million
04/24/2024$27.85$27.85$27.85$27.8547 shs$93.30 million
04/23/2024$27.58$27.85
+0.98%
$27.89$27.85824 shs$93.30 million
04/22/2024$27.98$27.58
-1.43%
$27.58$27.58336 shs$92.39 million
04/19/2024$28.00$27.98
-0.07%
$27.98$27.98220 shs$93.73 million
04/18/2024$27.61$28.00
+1.41%
$28.00$27.37657 shs$93.80 million
04/17/2024$27.99$27.61
-1.36%
$27.61$27.502,405 shs$92.49 million
04/16/2024$28.39$27.99
-1.39%
$27.99$27.41774 shs$93.77 million
04/15/2024$27.53$28.39
+3.11%
$28.39$27.791,083 shs$95.09 million
04/12/2024$29.23$27.53
-5.82%
$27.53$27.14573 shs$92.23 million
04/11/2024$28.58$29.23
+2.27%
$29.23$27.51764 shs$97.92 million
04/10/2024$28.58$28.58$28.58$28.58283 shs$95.74 million
04/09/2024$29.89$28.58
-4.38%
$29.25$27.984,635 shs$95.86 million
04/08/2024$29.10$29.89
+2.71%
$29.89$29.1615 shs$100.13 million
04/05/2024$30.24$29.10
-3.77%
$29.54$29.10507 shs$97.49 million
04/04/2024$29.70$30.24
+1.82%
$30.24$29.051,093 shs$101.43 million
04/03/2024$29.21$29.70
+1.68%
$29.75$28.76960 shs$99.50 million
04/02/2024$28.45$29.21
+2.67%
$29.75$27.236,360 shs$97.85 million
04/01/2024$28.55$28.45
-0.35%
$29.75$28.451,295 shs$95.31 million
03/29/2024$29.00$28.55
-1.55%
$29.83$28.502,041 shs$95.67 million
03/28/2024$29.49$29.00
-1.66%
$29.83$28.502,041 shs$97.15 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/27/2024$28.94$29.49
+1.90%
$29.95$28.553,254 shs$98.79 million
03/26/2024$28.90$28.94
+0.14%
$28.94$28.9425 shs$96.95 million
03/25/2024$29.01$28.90
-0.38%
$28.90$28.22532 shs$96.82 million
03/22/2024$28.89$29.01
+0.42%
$29.01$28.13693 shs$97.18 million
03/21/2024$27.28$28.89
+5.90%
$29.49$28.127,373 shs$96.78 million
03/20/2024$28.11$27.28
-2.95%
$27.28$27.24373 shs$91.39 million
03/19/2024$28.01$28.11
+0.36%
$28.11$28.111,079 shs$94.17 million
03/18/2024$27.93$28.01
+0.29%
$28.15$27.573,962 shs$93.83 million
03/15/2024$28.97$27.93
-3.59%
$28.01$26.751,064 shs$93.57 million
03/14/2024$27.89$28.97
+3.87%
$28.97$27.8979 shs$97.05 million
03/13/2024$27.80$27.89
+0.32%
$27.89$27.89619 shs$93.43 million
03/12/2024$27.46$27.80
+1.24%
$27.80$27.791,261 shs$93.13 million
03/11/2024$27.27$27.46
+0.70%
$27.46$27.46229 shs$91.99 million
03/08/2024$27.36$27.27
-0.33%
$27.29$27.091,743 shs$91.35 million
03/07/2024$27.36$27.36
+0.02%
$28.00$27.08764 shs$91.66 million
03/06/2024$27.36$27.36$27.36$27.36179 shs$91.64 million
03/05/2024$27.35$27.36
+0.02%
$27.36$27.36179 shs$91.67 million
03/04/2024$27.36$27.35
-0.02%
$27.50$26.802,200 shs$91.62 million
03/01/2024$27.75$27.10
-2.34%
$27.80$26.802,225 shs$90.79 million
02/29/2024$27.50$27.75
+0.91%
$27.75$27.75503 shs$92.96 million
02/28/2024$27.88$27.50
-1.36%
$28.00$27.50957 shs$92.13 million
02/27/2024$27.95$27.88
-0.25%
$28.30$27.88816 shs$93.40 million
02/26/2024$27.80$27.95
+0.54%
$27.95$27.501,566 shs$93.63 million
02/23/2024$28.11$28.04
-0.25%
$28.35$27.012,826 shs$93.93 million
02/22/2024$28.20$28.11
-0.32%
$28.45$28.01286 shs$94.17 million

This page (NASDAQ:FCAP) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners