Skip to main content

First Capital Inc (NQ: FCAP )

30.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
May 30, 2006 10.79 10.79 10.62 10.62 470 +0.00(+0.00%)
May 26, 2006 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
May 25, 2006 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
May 24, 2006 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
May 23, 2006 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
May 22, 2006 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
May 19, 2006 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
May 18, 2006 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
May 17, 2006 10.76 10.76 10.62 10.62 1,480 -0.14(-1.28%)
May 16, 2006 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
May 15, 2006 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
May 12, 2006 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
May 11, 2006 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
May 10, 2006 10.76 10.76 10.76 10.76 426 +0.00(+0.00%)
May 09, 2006 11.19 11.19 10.76 10.76 3,686 -0.43(-3.85%)
May 08, 2006 11.29 11.29 11.19 11.19 611 +0.14(+1.25%)
May 05, 2006 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
May 04, 2006 11.05 11.05 11.05 11.05 174 +0.04(+0.36%)
May 03, 2006 11.01 11.01 11.01 11.01 174 +0.14(+1.32%)
May 02, 2006 10.87 10.87 10.87 10.87 348 +0.01(+0.11%)
May 01, 2006 10.62 10.86 10.62 10.86 3,655 +0.13(+1.23%)
Apr 28, 2006 10.73 10.73 10.73 10.73 0 +0.00(+0.00%)
Apr 27, 2006 10.73 10.73 10.73 10.73 522 +0.00(+0.00%)
Apr 26, 2006 10.73 10.73 10.73 10.73 174 +0.09(+0.82%)
Apr 25, 2006 10.62 10.64 10.62 10.64 1,026 -0.15(-1.35%)
Apr 24, 2006 11.23 11.23 10.66 10.79 5,749 -0.26(-2.34%)
Apr 21, 2006 11.04 11.04 11.04 11.04 0 +0.00(+0.00%)
Apr 20, 2006 11.21 11.21 11.01 11.04 2,264 +0.22(+2.01%)
Apr 19, 2006 11.00 11.05 10.77 10.83 12,052 -0.11(-1.00%)
Apr 18, 2006 11.27 11.27 10.33 10.93 19,929 -0.69(-5.93%)
Apr 17, 2006 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Apr 13, 2006 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Apr 12, 2006 11.48 11.62 11.48 11.62 871 +0.13(+1.11%)
Apr 11, 2006 11.47 11.50 11.47 11.50 392 -0.36(-3.01%)
Apr 10, 2006 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Apr 07, 2006 11.48 11.85 11.48 11.85 522 +0.00(+0.00%)
Apr 06, 2006 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Apr 05, 2006 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Apr 04, 2006 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Apr 03, 2006 11.85 11.85 11.85 11.85 191 +0.00(+0.00%)
Mar 31, 2006 11.48 11.85 10.96 11.85 6,198 +0.38(+3.30%)
Mar 30, 2006 11.42 11.47 11.42 11.47 6,303 +0.14(+1.27%)
Mar 29, 2006 11.28 11.33 11.28 11.33 3,486 +0.48(+4.45%)
Mar 28, 2006 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Mar 27, 2006 10.85 10.85 10.85 10.85 522 -0.07(-0.64%)
Mar 24, 2006 10.92 10.92 10.92 10.92 0 +0.00(+0.00%)
Mar 21, 2006 10.92 10.92 10.92 10.92 2,090 -0.25(-2.21%)
Mar 20, 2006 11.16 11.16 11.16 11.16 0 +0.00(+0.00%)
Mar 17, 2006 11.16 11.16 11.16 11.16 0 +0.00(+0.00%)
Mar 16, 2006 11.16 11.16 11.16 11.16 348 -0.16(-1.42%)
Mar 15, 2006 11.32 11.32 11.32 11.32 348 +0.42(+3.84%)
Mar 14, 2006 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Mar 13, 2006 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Mar 10, 2006 10.91 10.91 10.91 10.91 2,874 -0.28(-2.51%)
Mar 09, 2006 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Mar 08, 2006 11.19 11.19 11.19 11.19 696 -0.01(-0.05%)
Mar 07, 2006 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Mar 06, 2006 10.70 11.19 10.70 11.19 522 +0.48(+4.45%)
Mar 03, 2006 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Mar 02, 2006 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Mar 01, 2006 10.72 10.72 10.72 10.72 1,407 -0.48(-4.26%)
Feb 28, 2006 10.91 11.19 11.05 11.19 400 +0.29(+2.63%)
Feb 27, 2006 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Feb 24, 2006 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Feb 23, 2006 10.91 10.91 10.91 10.91 174 +0.14(+1.33%)
Feb 22, 2006 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Feb 21, 2006 10.62 10.76 10.62 10.76 696 +0.17(+1.63%)
Feb 17, 2006 10.39 10.59 10.39 10.59 1,045 +0.11(+1.10%)
Feb 16, 2006 10.48 10.48 10.48 10.48 522 +0.16(+1.56%)
Feb 15, 2006 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Feb 14, 2006 10.31 10.31 10.31 10.31 2,411 -0.07(-0.72%)
Feb 13, 2006 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Feb 10, 2006 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Feb 09, 2006 10.39 10.39 10.39 10.39 2,271 +0.00(+0.00%)
Feb 08, 2006 10.33 10.39 10.33 10.39 522 +0.11(+1.12%)
Feb 07, 2006 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Feb 06, 2006 10.27 10.27 10.27 10.27 1,822 +0.09(+0.85%)
Feb 03, 2006 10.19 10.19 10.19 10.19 0 +0.00(+0.00%)
Feb 02, 2006 10.19 10.19 10.19 10.19 522 -0.09(-0.84%)
Feb 01, 2006 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Jan 31, 2006 10.27 10.27 10.27 10.27 696 +0.19(+1.88%)
Jan 30, 2006 10.08 10.08 10.08 10.08 348 -0.25(-2.39%)
Jan 27, 2006 10.33 10.33 10.33 10.33 1,400 +0.06(+0.56%)
Jan 26, 2006 10.30 10.30 10.10 10.27 3,242 -0.10(-0.94%)
Jan 25, 2006 10.30 10.37 10.30 10.37 1,127 +0.04(+0.39%)
Jan 24, 2006 10.45 10.45 10.33 10.33 2,848 +0.00(+0.00%)
Jan 23, 2006 10.33 10.33 10.33 10.33 2,613 +0.00(+0.00%)
Jan 20, 2006 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Jan 19, 2006 10.33 10.33 10.33 10.33 174 +0.23(+2.27%)
Jan 18, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Jan 17, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Jan 13, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Jan 12, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Jan 11, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Jan 10, 2006 10.10 10.10 10.10 10.10 524 +0.00(+0.00%)
Jan 09, 2006 10.33 10.33 10.10 10.10 400 +0.12(+1.21%)
Jan 06, 2006 9.981 9.981 9.981 9.981 0 +0.00(+0.00%)
Jan 05, 2006 9.901 9.981 9.901 9.981 980 -0.29(-2.85%)
Jan 04, 2006 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Jan 03, 2006 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Dec 30, 2005 10.27 10.27 10.27 10.27 6,334 +0.32(+3.17%)
Dec 29, 2005 10.05 10.05 9.959 9.959 2,271 -0.14(-1.42%)
Dec 28, 2005 10.10 10.10 10.10 10.10 871 -0.06(-0.56%)
Dec 27, 2005 10.33 10.33 10.16 10.16 696 -0.03(-0.28%)
Dec 23, 2005 10.19 10.19 10.19 10.19 0 +0.00(+0.00%)
Dec 22, 2005 10.19 10.19 10.19 10.19 1,045 -0.06(-0.56%)
Dec 21, 2005 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Dec 20, 2005 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Dec 19, 2005 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Dec 16, 2005 10.25 10.25 10.25 10.25 174 +0.28(+2.82%)
Dec 15, 2005 9.964 9.964 9.964 9.964 0 +0.00(+0.00%)
Dec 14, 2005 9.964 9.964 9.964 9.964 0 +0.00(+0.00%)
Dec 13, 2005 9.964 9.964 9.964 9.964 0 +0.00(+0.00%)
Dec 12, 2005 9.964 9.964 9.964 9.964 0 +0.00(+0.00%)
Dec 09, 2005 9.964 9.964 9.964 9.964 0 +0.00(+0.00%)
Dec 08, 2005 9.964 9.964 9.964 9.964 0 +0.00(+0.00%)
Dec 07, 2005 9.901 9.964 9.901 9.964 1,219 +0.01(+0.06%)
Dec 06, 2005 9.987 10.02 9.959 9.959 1,571 -0.23(-2.25%)
Dec 05, 2005 10.19 10.19 10.19 10.19 0 +0.00(+0.00%)
Dec 02, 2005 10.19 10.19 10.19 10.19 0 +0.00(+0.00%)
Dec 01, 2005 10.24 10.48 10.19 10.19 808 +0.23(+2.31%)
Nov 30, 2005 9.959 9.959 9.959 9.959 0 +0.00(+0.00%)
Nov 29, 2005 9.913 9.959 9.913 9.959 1,442 +0.11(+1.17%)
Nov 28, 2005 9.844 9.844 9.844 9.844 0 +0.00(+0.00%)
Nov 25, 2005 9.844 9.844 9.844 9.844 0 +0.00(+0.00%)
Nov 23, 2005 10.48 10.48 9.844 9.844 522 -0.20(-2.00%)
Nov 22, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 21, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 18, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 17, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 16, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 15, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 14, 2005 9.758 10.04 9.746 10.04 1,613 +0.36(+3.73%)
Nov 11, 2005 9.930 9.930 9.683 9.683 1,667 +0.03(+0.30%)
Nov 10, 2005 9.585 9.654 9.585 9.654 1,397 -0.10(-1.06%)
Nov 09, 2005 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Nov 08, 2005 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Nov 07, 2005 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Nov 04, 2005 9.758 9.758 9.758 9.758 365 +0.19(+1.98%)
Nov 03, 2005 9.809 9.809 9.568 9.568 7,651 +0.00(+0.00%)
Nov 02, 2005 9.758 9.901 9.568 9.568 1,010 -0.25(-2.51%)
Nov 01, 2005 9.815 9.815 9.815 9.815 0 +0.00(+0.00%)
Oct 31, 2005 9.815 9.815 9.815 9.815 0 +0.00(+0.00%)
Oct 28, 2005 9.815 9.815 9.815 9.815 0 +0.00(+0.00%)
Oct 27, 2005 9.961 9.961 9.815 9.815 348 -0.10(-0.98%)
Oct 26, 2005 9.913 9.913 9.913 9.913 0 +0.00(+0.00%)
Oct 25, 2005 9.996 9.996 9.913 9.913 576 -0.42(-4.06%)
Oct 24, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 21, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 20, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 19, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 18, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 17, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 14, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 13, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 12, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 11, 2005 10.33 10.33 10.33 10.33 226 +0.00(+0.00%)
Oct 10, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 07, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 06, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 05, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 04, 2005 10.33 10.33 10.33 10.33 869 +0.27(+2.68%)
Oct 03, 2005 9.907 10.06 9.907 10.06 1,045 +0.02(+0.17%)
Sep 30, 2005 10.19 10.33 10.04 10.04 8,456 -0.14(-1.41%)
Sep 29, 2005 10.19 10.19 10.19 10.19 1,045 +0.33(+3.38%)
Sep 28, 2005 9.855 9.855 9.855 9.855 0 +0.00(+0.00%)
Sep 27, 2005 10.04 10.04 9.855 9.855 1,536 -0.19(-1.89%)
Sep 26, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Sep 23, 2005 10.04 10.19 10.04 10.04 871 -0.43(-4.11%)
Sep 22, 2005 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Sep 21, 2005 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Sep 20, 2005 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Sep 19, 2005 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Sep 16, 2005 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Sep 15, 2005 10.48 10.48 10.48 10.48 174 +0.24(+2.30%)
Sep 14, 2005 10.24 10.24 10.24 10.24 0 -0.09(-0.89%)
Sep 13, 2005 10.68 10.68 10.33 10.33 871 -0.04(-0.38%)
Sep 12, 2005 10.37 10.37 10.37 10.37 0 +0.00(+0.00%)
Sep 09, 2005 10.37 10.37 10.37 10.37 0 +0.00(+0.00%)
Sep 08, 2005 10.37 10.37 10.37 10.37 905 -0.25(-2.33%)
Sep 07, 2005 10.48 10.62 10.48 10.62 2,090 +0.29(+2.78%)
Sep 06, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Sep 02, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Sep 01, 2005 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Aug 31, 2005 10.39 10.39 10.33 10.33 714 -0.18(-1.69%)
Aug 30, 2005 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Aug 29, 2005 10.53 10.53 10.51 10.51 3,132 -0.02(-0.22%)
Aug 26, 2005 10.53 10.53 10.53 10.53 0 +0.00(+0.00%)
Aug 25, 2005 10.53 10.53 10.53 10.53 1,071 -0.23(-2.13%)
Aug 24, 2005 10.75 10.76 10.75 10.76 435 +0.02(+0.16%)
Aug 23, 2005 10.74 10.74 10.74 10.74 522 +0.27(+2.58%)
Aug 22, 2005 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Aug 19, 2005 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Aug 18, 2005 10.48 10.48 10.48 10.48 871 +0.07(+0.72%)
Aug 17, 2005 10.65 10.65 10.36 10.40 3,034 -0.36(-3.36%)
Aug 16, 2005 10.73 10.76 10.73 10.76 1,115 +0.01(+0.05%)
Aug 15, 2005 10.76 10.76 10.76 10.76 958 -0.15(-1.37%)
Aug 12, 2005 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Aug 11, 2005 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Aug 10, 2005 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Aug 09, 2005 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Aug 08, 2005 10.91 10.91 10.91 10.91 2,700 +0.26(+2.43%)
Aug 05, 2005 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Aug 04, 2005 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Aug 03, 2005 10.65 10.65 10.65 10.65 1,641 -0.26(-2.37%)
Aug 02, 2005 10.91 10.91 10.91 10.91 348 -0.14(-1.30%)
Aug 01, 2005 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Jul 29, 2005 11.05 11.05 11.05 11.05 1,986 +0.20(+1.80%)
Jul 28, 2005 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Jul 27, 2005 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Jul 26, 2005 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Jul 25, 2005 10.78 10.85 10.78 10.85 1,393 +0.09(+0.85%)
Jul 22, 2005 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Jul 21, 2005 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Jul 20, 2005 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Jul 19, 2005 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Jul 18, 2005 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Jul 15, 2005 10.76 10.76 10.76 10.76 4,003 +0.00(+0.00%)
Jul 14, 2005 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Jul 13, 2005 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Jul 12, 2005 10.76 10.76 10.76 10.76 268 +0.00(+0.00%)
Jul 11, 2005 10.76 10.76 10.76 10.76 604 +0.00(+0.00%)
Jul 08, 2005 10.76 10.76 10.76 10.76 6,968 -0.15(-1.37%)
Jul 07, 2005 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Jul 06, 2005 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Jul 05, 2005 10.91 10.91 10.91 10.91 174 -0.31(-2.76%)
Jul 01, 2005 11.22 11.22 11.22 11.22 174 +0.10(+0.88%)
Jun 30, 2005 11.12 11.12 11.12 11.12 5,820 +0.22(+1.99%)
Jun 29, 2005 10.98 10.98 10.91 10.91 970 +0.14(+1.33%)
Jun 28, 2005 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Jun 27, 2005 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Jun 24, 2005 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Jun 23, 2005 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Jun 22, 2005 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Jun 21, 2005 10.76 10.76 10.76 10.76 1,223 -0.22(-1.99%)
Jun 20, 2005 10.98 10.98 10.98 10.98 0 +0.00(+0.00%)
Jun 17, 2005 10.98 10.98 10.98 10.98 0 +0.00(+0.00%)
Jun 16, 2005 10.98 10.98 10.98 10.98 0 +0.00(+0.00%)
Jun 15, 2005 10.98 10.98 10.98 10.98 696 -0.22(-1.95%)
Jun 14, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Jun 13, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Jun 10, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Jun 09, 2005 11.20 11.20 11.20 11.20 174 +0.00(+0.00%)
Jun 08, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Jun 07, 2005 11.20 11.20 11.20 11.20 1,742 -0.17(-1.47%)
Jun 06, 2005 11.36 11.36 11.36 11.36 0 +0.00(+0.00%)
Jun 03, 2005 11.36 11.36 11.36 11.36 0 +0.00(+0.00%)
Jun 02, 2005 11.36 11.36 11.36 11.36 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.