Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Capital Inc (NQ: FCAP )

30.40 +0.07 (+0.23%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 9.052 11.34 9.052 11.33 18,893 +2.44(+27.52%)
May 28, 2009 10.53 10.53 8.882 8.882 2,602 -1.82(-17.01%)
May 27, 2009 10.70 10.70 10.70 10.70 158 +0.66(+6.59%)
May 21, 2009 10.34 10.04 10.04 10.04 3,333 -0.66(-6.21%)
May 20, 2009 9.165 10.71 9.165 10.71 5,524 +1.69(+18.76%)
May 19, 2009 9.014 9.014 9.014 9.014 1,138 -0.88(-8.85%)
May 14, 2009 10.36 9.889 9.889 9.889 317 +0.19(+1.95%)
May 13, 2009 9.757 9.959 9.266 9.700 10,466 +0.69(+7.69%)
May 12, 2009 10.53 10.53 9.008 9.008 11,965 -1.70(-15.88%)
May 11, 2009 9.020 10.71 9.020 10.71 14,291 +1.75(+19.55%)
May 08, 2009 10.54 10.54 8.957 8.957 6,509 -1.73(-16.16%)
May 07, 2009 8.945 10.68 8.932 10.68 5,556 +1.80(+20.28%)
May 06, 2009 8.882 8.882 8.882 8.882 158 -0.88(-9.03%)
May 05, 2009 9.763 9.763 9.763 9.763 158 +0.31(+3.33%)
May 04, 2009 9.448 9.448 9.448 9.448 158 +0.06(+0.67%)
Apr 21, 2009 9.385 9.385 9.385 9.385 0 +0.41(+4.56%)
Apr 20, 2009 8.976 8.976 8.976 8.976 635 -0.03(-0.36%)
Apr 15, 2009 8.976 9.409 8.976 9.009 1,111 +0.03(+0.36%)
Apr 14, 2009 8.976 8.976 8.976 8.976 4,178 -0.28(-3.06%)
Apr 13, 2009 9.259 9.259 9.259 9.259 158 -0.13(-1.34%)
Mar 31, 2009 8.819 9.385 8.819 9.385 2,997 +0.57(+6.43%)
Mar 24, 2009 8.819 8.819 8.819 8.819 1,587 +0.63(+7.69%)
Mar 16, 2009 8.189 8.189 8.182 8.189 1,325 -0.01(-0.15%)
Mar 13, 2009 8.504 8.507 7.993 8.201 4,060 +0.01(+0.08%)
Mar 12, 2009 7.622 8.504 7.615 8.195 2,576 +0.28(+3.50%)
Mar 10, 2009 9.001 7.918 7.918 7.918 317 +0.25(+3.29%)
Mar 06, 2009 7.420 7.666 7.666 7.666 635 +0.00(+0.00%)
Mar 05, 2009 7.685 7.685 7.641 7.666 2,778 +0.00(+0.00%)
Mar 04, 2009 7.666 7.666 7.666 7.666 0 -0.31(-3.95%)
Mar 02, 2009 8.252 8.252 7.981 7.981 793 -0.30(-3.65%)
Feb 26, 2009 8.283 8.283 8.283 8.283 0 +0.00(+0.00%)
Feb 25, 2009 8.283 8.283 8.277 8.283 2,867 -0.00(-0.00%)
Feb 24, 2009 8.346 8.346 8.283 8.283 912 -0.06(-0.75%)
Feb 23, 2009 8.352 8.352 8.346 8.346 957 -0.01(-0.08%)
Feb 20, 2009 8.352 8.352 8.352 8.352 317 +0.01(+0.07%)
Feb 19, 2009 8.346 8.346 8.346 8.346 1,071 +0.00(+0.00%)
Feb 18, 2009 8.504 8.504 8.346 8.346 1,428 -0.16(-1.85%)
Feb 17, 2009 8.504 8.504 8.504 8.504 2,655 +0.00(+0.00%)
Feb 13, 2009 8.548 8.548 8.504 8.504 523 -0.05(-0.59%)
Feb 11, 2009 8.554 8.554 8.554 8.554 0 -0.58(-6.34%)
Feb 10, 2009 9.089 9.133 9.089 9.133 723 +0.63(+7.41%)
Feb 06, 2009 8.504 8.504 8.504 8.504 317 +0.00(+0.00%)
Feb 05, 2009 8.504 8.504 8.504 8.504 2,540 +0.00(+0.00%)
Feb 04, 2009 8.504 8.504 8.504 8.504 0 +0.00(+0.00%)
Feb 03, 2009 8.504 8.504 8.504 8.504 390 +0.16(+1.89%)
Feb 02, 2009 8.378 8.378 8.346 8.346 1,071 -0.16(-1.85%)
Jan 27, 2009 8.504 8.504 8.504 8.504 952 +0.13(+1.50%)
Jan 26, 2009 8.378 8.378 8.378 8.378 252 -0.09(-1.12%)
Jan 23, 2009 8.819 8.831 8.422 8.472 6,191 -0.35(-4.00%)
Jan 21, 2009 8.825 8.825 8.825 8.825 158 +0.01(+0.07%)
Jan 20, 2009 8.819 8.819 8.819 8.819 317 -0.28(-3.05%)
Jan 16, 2009 9.096 9.096 9.096 9.096 158 +0.28(+3.14%)
Jan 15, 2009 8.945 9.436 8.819 8.819 2,521 -0.13(-1.48%)
Jan 13, 2009 8.951 8.951 8.951 8.951 0 -0.18(-2.00%)
Jan 07, 2009 9.133 9.133 9.133 9.133 0 +0.20(+2.26%)
Jan 06, 2009 9.625 9.625 8.932 8.932 476 -0.69(-7.20%)
Jan 02, 2009 9.625 9.625 9.625 9.625 0 +0.00(+0.00%)
Dec 31, 2008 9.568 9.625 9.568 9.625 5,551 +0.02(+0.20%)
Dec 30, 2008 9.619 9.619 8.926 9.606 3,306 +0.16(+1.67%)
Dec 19, 2008 9.448 9.448 9.448 9.448 4,127 +0.82(+9.49%)
Dec 17, 2008 8.630 8.630 8.630 8.630 317 -0.43(-4.79%)
Dec 11, 2008 8.756 9.064 9.064 9.064 317 +0.78(+9.43%)
Dec 10, 2008 8.283 8.283 8.283 8.283 158 +0.03(+0.38%)
Dec 04, 2008 8.252 8.252 8.252 8.252 158 -0.01(-0.08%)
Dec 03, 2008 8.258 8.258 8.258 8.258 158 -0.25(-2.89%)
Dec 02, 2008 8.504 8.504 8.504 8.504 1,587 +0.26(+3.21%)
Dec 01, 2008 8.693 8.693 8.239 8.239 830 -1.39(-14.45%)
Oct 27, 2008 9.631 9.631 9.631 9.631 158 +0.66(+7.30%)
Oct 24, 2008 8.976 8.976 8.976 8.976 0 +0.00(+0.00%)
Oct 23, 2008 8.982 8.982 8.976 8.976 317 -0.66(-6.86%)
Oct 22, 2008 9.637 9.637 9.637 9.637 0 +0.00(+0.00%)
Oct 21, 2008 9.637 9.637 9.637 9.637 476 +0.02(+0.20%)
Oct 15, 2008 9.619 9.619 9.619 9.619 0 +0.00(+0.00%)
Oct 14, 2008 9.619 9.619 9.619 9.619 301 +0.52(+5.75%)
Oct 13, 2008 9.096 9.096 9.096 9.096 492 -0.20(-2.10%)
Oct 10, 2008 9.663 9.663 9.291 9.291 1,428 +0.23(+2.50%)
Oct 09, 2008 9.511 9.511 8.711 9.064 3,508 -0.61(-6.32%)
Oct 08, 2008 9.675 9.675 9.675 9.675 1,111 -0.03(-0.26%)
Oct 07, 2008 9.556 9.763 9.700 9.700 4,232 +0.14(+1.52%)
Oct 06, 2008 9.700 9.700 9.556 9.556 1,111 -0.12(-1.24%)
Sep 30, 2008 9.763 9.675 9.675 9.675 11,271 +0.01(+0.07%)
Sep 23, 2008 9.707 9.669 9.669 9.669 2,381 +0.00(+0.00%)
Sep 22, 2008 9.669 9.669 9.669 9.669 655 -0.09(-0.97%)
Sep 17, 2008 9.921 9.763 9.763 9.763 1,270 +0.09(+0.88%)
Sep 16, 2008 9.921 9.921 9.678 9.678 404 -0.09(-0.93%)
Sep 15, 2008 9.763 9.826 9.763 9.770 1,905 +0.01(+0.06%)
Sep 12, 2008 9.770 9.770 9.763 9.763 962 -0.27(-2.67%)
Sep 04, 2008 10.39 10.03 10.03 10.03 2,540 -0.36(-3.48%)
Sep 03, 2008 10.39 10.39 10.39 10.39 1,584 +0.63(+6.45%)
Sep 02, 2008 9.770 9.770 9.763 9.763 317 -0.63(-6.06%)
Aug 29, 2008 10.39 10.39 10.39 10.39 365 +0.31(+3.13%)
Aug 27, 2008 10.08 10.08 10.08 10.08 0 -0.31(-2.97%)
Aug 25, 2008 10.37 10.39 10.39 10.39 952 +0.00(+0.00%)
Aug 20, 2008 10.39 10.39 10.39 10.39 158 +0.07(+0.71%)
Aug 19, 2008 10.20 10.37 10.08 10.31 1,065 +0.11(+1.07%)
Aug 14, 2008 9.990 10.20 10.20 10.20 793 +0.21(+2.08%)
Aug 13, 2008 9.763 9.996 9.763 9.996 1,184 +0.27(+2.79%)
Aug 12, 2008 9.726 9.726 9.726 9.726 0 +0.00(+0.00%)
Aug 11, 2008 9.606 9.726 9.606 9.726 2,381 +0.13(+1.31%)
Aug 08, 2008 9.448 9.600 9.385 9.600 5,389 +0.14(+1.53%)
Aug 07, 2008 9.448 9.600 9.442 9.455 3,324 +0.01(+0.13%)
Aug 06, 2008 9.442 9.442 9.442 9.442 476 +0.00(+0.00%)
Aug 05, 2008 9.442 9.442 9.442 9.442 0 +0.00(+0.00%)
Aug 04, 2008 9.442 9.442 9.442 9.442 0 +0.00(+0.00%)
Aug 01, 2008 9.291 9.442 9.291 9.442 635 +0.15(+1.63%)
Jul 31, 2008 9.291 9.291 9.291 9.291 158 +0.47(+5.36%)
Jul 30, 2008 8.819 8.819 8.819 8.819 0 +0.00(+0.00%)
Jul 29, 2008 8.819 8.819 8.819 8.819 0 +0.00(+0.00%)
Jul 28, 2008 9.133 9.133 8.819 8.819 2,047 -0.32(-3.45%)
Jul 25, 2008 9.133 9.134 9.133 9.134 1,587 +0.16(+1.76%)
Jul 24, 2008 8.976 8.976 8.976 8.976 0 +0.00(+0.00%)
Jul 23, 2008 8.976 8.976 8.976 8.976 215 +0.16(+1.78%)
Jul 22, 2008 8.819 8.819 8.819 8.819 3,222 +0.31(+3.70%)
Jul 21, 2008 8.510 8.510 8.504 8.504 395 -0.31(-3.55%)
Jul 18, 2008 8.812 8.819 8.812 8.817 1,047 -0.00(-0.02%)
Jul 17, 2008 8.781 8.819 8.214 8.819 1,111 +0.63(+7.69%)
Jul 16, 2008 8.189 8.189 8.189 8.189 4,127 +0.00(+0.00%)
Jul 15, 2008 8.189 8.189 8.189 8.189 3,175 +0.00(+0.00%)
Jul 14, 2008 8.189 8.189 8.189 8.189 0 +0.00(+0.00%)
Jul 11, 2008 8.189 8.189 8.189 8.189 2,540 -0.16(-1.89%)
Jul 10, 2008 8.189 8.346 8.085 8.346 7,937 +0.16(+1.92%)
Jul 09, 2008 8.189 8.189 8.189 8.189 0 +0.00(+0.00%)
Jul 08, 2008 8.189 8.346 8.189 8.189 1,031 -0.31(-3.70%)
Jul 07, 2008 8.504 8.504 8.504 8.504 1,036 +0.31(+3.85%)
Jul 04, 2008 8.189 8.189 8.189 8.189 0 +0.00(+0.00%)
Jul 03, 2008 8.189 8.189 8.189 8.189 0 +0.00(+0.00%)
Jul 02, 2008 8.888 8.888 8.189 8.189 3,818 -0.64(-7.21%)
Jul 01, 2008 8.825 8.825 8.825 8.825 450 -0.43(-4.69%)
Jun 30, 2008 9.259 9.442 9.259 9.259 6,353 +0.44(+5.00%)
Jun 27, 2008 8.812 8.819 8.796 8.819 6,047 +0.10(+1.16%)
Jun 26, 2008 8.970 8.970 8.718 8.718 793 -0.23(-2.62%)
Jun 25, 2008 8.762 8.952 8.762 8.952 895 -0.02(-0.27%)
Jun 24, 2008 8.976 8.976 8.976 8.976 0 +0.00(+0.00%)
Jun 23, 2008 8.976 8.976 8.976 8.976 0 +0.00(+0.00%)
Jun 20, 2008 8.976 8.976 8.976 8.976 317 +0.03(+0.35%)
Jun 19, 2008 8.945 8.945 8.945 8.945 158 -0.03(-0.28%)
Jun 18, 2008 8.970 8.970 8.970 8.970 2,222 +0.00(+0.00%)
Jun 17, 2008 8.970 8.970 8.970 8.970 0 +0.00(+0.00%)
Jun 16, 2008 8.970 8.970 8.970 8.970 0 +0.00(+0.00%)
Jun 13, 2008 8.970 8.970 8.970 8.970 293 -0.04(-0.42%)
Jun 12, 2008 8.989 9.008 8.970 9.008 635 +0.03(+0.35%)
Jun 11, 2008 8.976 8.976 8.976 8.976 0 +0.00(+0.00%)
Jun 10, 2008 8.976 8.976 8.976 8.976 0 +0.00(+0.00%)
Jun 09, 2008 8.976 8.976 8.976 8.976 0 +0.00(+0.00%)
Jun 06, 2008 9.140 9.140 8.976 8.976 5,048 -0.16(-1.72%)
Jun 05, 2008 9.127 9.133 9.127 9.133 317 +0.03(+0.35%)
Jun 04, 2008 9.102 9.102 9.070 9.102 1,465 +0.06(+0.70%)
Jun 03, 2008 9.039 9.039 9.039 9.039 158 -0.09(-1.03%)
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.