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

First Capital Inc (NQ: FCAP )

28.56 -1.10 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2010 9.586 9.490 9.490 9.490 3,755 -0.12(-1.26%)
May 27, 2010 9.612 9.612 9.612 9.612 2,503 +0.00(+0.00%)
May 26, 2010 9.714 9.714 9.612 9.612 558 -0.13(-1.38%)
May 20, 2010 9.746 9.746 9.746 9.746 156 +0.17(+1.80%)
May 17, 2010 9.439 9.573 9.573 9.573 1,251 -0.01(-0.13%)
May 14, 2010 9.586 9.720 9.586 9.586 1,571 -0.26(-2.60%)
May 13, 2010 9.842 9.842 9.842 9.842 422 -0.03(-0.32%)
May 12, 2010 9.874 9.874 9.874 9.874 516 +0.04(+0.39%)
May 10, 2010 9.835 9.835 9.835 9.835 0 +0.00(+0.00%)
May 07, 2010 9.835 9.835 9.835 9.835 782 +0.00(+0.00%)
May 05, 2010 9.835 9.835 9.835 9.835 0 +0.00(+0.00%)
May 04, 2010 9.963 10.05 9.778 9.835 1,258 +0.49(+5.19%)
May 03, 2010 9.350 9.350 9.350 9.350 156 +0.00(+0.00%)
Apr 30, 2010 10.04 10.05 9.350 9.350 2,824 +0.00(+0.00%)
Apr 26, 2010 9.350 9.350 9.350 9.350 0 -0.56(-5.61%)
Apr 16, 2010 9.906 9.906 9.906 9.906 0 -0.04(-0.39%)
Apr 14, 2010 9.944 9.944 9.944 9.944 0 +0.04(+0.39%)
Apr 09, 2010 9.906 9.906 9.906 9.906 0 +0.03(+0.32%)
Apr 06, 2010 9.874 9.874 9.874 9.874 0 +0.54(+5.82%)
Mar 31, 2010 9.331 9.331 9.331 9.331 0 -0.42(-4.26%)
Mar 30, 2010 9.899 9.899 9.746 9.746 6,556 +0.32(+3.42%)
Mar 29, 2010 9.423 9.423 9.423 9.423 156 -0.46(-4.66%)
Mar 24, 2010 9.883 9.883 9.883 9.883 0 +0.23(+2.42%)
Mar 23, 2010 9.394 9.650 9.394 9.650 625 -0.09(-0.92%)
Mar 22, 2010 9.740 9.740 9.740 9.740 156 +0.09(+0.93%)
Mar 18, 2010 9.650 9.650 9.650 9.650 0 +0.06(+0.67%)
Mar 17, 2010 9.362 9.586 9.362 9.586 3,780 +0.00(+0.00%)
Mar 16, 2010 9.586 9.586 9.337 9.586 1,151 +0.01(+0.07%)
Mar 15, 2010 9.580 9.580 9.580 9.580 156 +0.15(+1.56%)
Mar 11, 2010 9.433 9.433 9.433 9.433 0 +0.28(+3.03%)
Mar 09, 2010 9.155 9.155 9.155 9.155 0 +0.00(+0.00%)
Mar 05, 2010 9.155 9.155 9.155 9.155 0 -0.13(-1.36%)
Mar 01, 2010 9.281 9.281 9.281 9.281 158 +0.00(+0.00%)
Feb 26, 2010 9.730 9.730 9.281 9.281 948 -0.06(-0.68%)
Feb 25, 2010 10.04 10.04 9.344 9.344 1,108 +0.11(+1.16%)
Feb 22, 2010 9.300 9.237 9.237 9.237 2,850 +0.18(+2.02%)
Feb 18, 2010 9.938 9.054 9.054 9.054 2,217 -0.88(-8.89%)
Feb 17, 2010 9.370 9.938 9.338 9.938 1,758 +0.95(+10.53%)
Feb 12, 2010 8.997 8.991 8.991 8.991 2,692 +0.00(+0.00%)
Feb 11, 2010 9.035 9.123 8.991 8.991 633 +0.00(+0.00%)
Feb 10, 2010 9.003 9.250 8.991 8.991 1,750 -0.01(-0.14%)
Feb 09, 2010 9.060 9.521 8.991 9.003 1,108 -0.03(-0.35%)
Feb 08, 2010 9.944 9.944 8.953 9.035 3,785 -1.38(-13.27%)
Feb 05, 2010 8.801 10.67 8.801 10.42 6,018 +1.74(+20.00%)
Feb 03, 2010 8.694 8.681 8.681 8.681 1,267 +0.00(+0.00%)
Feb 02, 2010 8.681 8.681 8.681 8.681 722 +0.00(+0.00%)
Feb 01, 2010 8.644 8.681 8.555 8.681 633 -0.47(-5.11%)
Jan 29, 2010 9.149 9.149 9.149 9.149 158 +0.16(+1.76%)
Jan 28, 2010 9.212 9.344 8.890 8.991 2,065 -0.16(-1.79%)
Jan 27, 2010 9.155 9.155 9.155 9.155 158 +0.00(+0.00%)
Jan 21, 2010 9.155 9.155 9.155 9.155 1,108 -0.20(-2.09%)
Jan 20, 2010 9.786 9.786 9.351 9.351 633 +0.04(+0.41%)
Jan 19, 2010 8.972 9.313 8.972 9.313 316 -0.18(-1.93%)
Jan 14, 2010 9.401 9.496 9.496 9.496 1,742 -0.60(-5.94%)
Jan 13, 2010 9.218 10.10 8.947 10.10 3,237 +0.86(+9.30%)
Jan 12, 2010 9.313 9.313 9.237 9.237 1,235 +0.08(+0.90%)
Jan 11, 2010 9.155 9.174 9.155 9.155 3,636 +0.13(+1.41%)
Jan 08, 2010 8.871 9.041 8.871 9.028 1,108 +0.24(+2.72%)
Jan 07, 2010 8.846 8.846 8.789 8.789 316 -0.24(-2.66%)
Jan 06, 2010 9.029 9.086 9.029 9.029 3,484 -0.56(-5.86%)
Dec 30, 2009 9.591 9.591 9.591 9.591 0 -0.48(-4.77%)
Dec 29, 2009 9.092 10.07 8.839 10.07 6,224 +1.23(+13.93%)
Dec 28, 2009 8.959 9.332 8.839 8.839 866 -0.01(-0.14%)
Dec 23, 2009 8.852 8.852 8.852 8.852 0 -0.62(-6.53%)
Dec 17, 2009 9.471 9.471 9.471 9.471 0 +0.32(+3.45%)
Dec 16, 2009 8.770 9.471 8.770 9.155 3,167 +0.00(+0.00%)
Dec 15, 2009 9.155 9.155 8.972 9.155 1,482 +0.01(+0.07%)
Dec 14, 2009 9.149 9.149 9.149 9.149 251 +0.33(+3.76%)
Dec 11, 2009 8.315 8.839 8.315 8.817 5,573 -0.02(-0.25%)
Dec 10, 2009 8.839 8.839 8.839 8.839 158 +0.16(+1.82%)
Dec 08, 2009 8.681 8.681 8.681 8.681 0 -0.16(-1.79%)
Dec 07, 2009 8.839 8.839 8.839 8.839 757 -0.44(-4.76%)
Dec 04, 2009 8.966 9.281 8.966 9.281 1,583 +0.44(+5.00%)
Dec 01, 2009 8.587 8.839 8.839 8.839 4,593 -0.76(-7.93%)
Nov 30, 2009 9.471 9.600 8.820 9.600 1,108 +0.59(+6.55%)
Nov 24, 2009 9.306 9.010 9.010 9.010 2,058 -0.46(-4.87%)
Nov 23, 2009 9.471 9.471 9.471 9.471 158 +0.32(+3.45%)
Nov 17, 2009 9.155 9.155 9.155 9.155 0 -0.32(-3.33%)
Nov 13, 2009 9.628 9.471 9.471 9.471 3,642 -0.63(-6.25%)
Nov 10, 2009 10.10 10.10 10.10 10.10 0 +0.44(+4.57%)
Nov 06, 2009 9.660 9.660 9.660 9.660 0 -0.44(-4.37%)
Nov 05, 2009 9.565 10.10 9.565 10.10 316 -0.54(-5.04%)
Nov 04, 2009 10.73 10.73 10.64 10.64 2,645 -0.09(-0.88%)
Oct 30, 2009 10.73 10.73 10.73 10.73 0 +0.16(+1.49%)
Oct 29, 2009 10.73 10.73 10.58 10.58 1,274 -0.01(-0.06%)
Oct 20, 2009 10.58 10.58 10.58 10.58 316 -0.16(-1.47%)
Oct 14, 2009 10.75 10.74 10.74 10.74 1,583 +0.00(+0.00%)
Oct 06, 2009 10.74 10.74 10.74 10.74 158 +0.00(+0.00%)
Oct 05, 2009 10.74 10.74 10.74 10.74 158 -0.31(-2.80%)
Sep 30, 2009 11.05 11.05 11.05 11.05 0 +0.63(+6.06%)
Sep 28, 2009 10.42 10.42 10.42 10.42 791 +0.00(+0.00%)
Sep 25, 2009 10.44 10.44 10.42 10.42 1,187 +0.21(+2.04%)
Sep 21, 2009 10.21 10.21 10.21 10.21 158 +0.06(+0.56%)
Sep 10, 2009 10.23 10.15 10.15 10.15 791 -0.01(-0.12%)
Sep 09, 2009 10.17 10.17 10.17 10.17 158 +0.02(+0.19%)
Sep 08, 2009 10.15 10.15 10.15 10.15 316 +0.04(+0.41%)
Sep 02, 2009 10.11 10.11 10.11 10.11 158 -0.06(-0.59%)
Aug 31, 2009 10.23 10.73 10.17 10.17 12,477 -0.06(-0.62%)
Aug 28, 2009 10.56 11.27 10.10 10.23 12,382 -0.26(-2.47%)
Aug 27, 2009 10.49 10.49 10.49 10.49 158 -0.14(-1.31%)
Aug 26, 2009 11.18 11.18 10.61 10.63 4,933 -0.86(-7.48%)
Aug 25, 2009 10.97 11.48 10.46 11.48 5,514 +1.07(+10.24%)
Aug 24, 2009 10.71 10.89 10.42 10.42 1,267 +0.32(+3.13%)
Aug 20, 2009 10.10 10.10 10.10 10.10 316 +0.16(+1.59%)
Aug 19, 2009 10.26 10.26 9.944 9.944 1,583 -0.38(-3.67%)
Aug 18, 2009 10.32 10.32 10.32 10.32 316 -0.09(-0.91%)
Aug 17, 2009 10.45 11.05 10.42 10.42 6,628 -0.32(-2.94%)
Aug 13, 2009 11.35 10.73 10.73 10.73 2,692 -0.61(-5.40%)
Aug 12, 2009 11.35 11.35 11.35 11.35 316 +0.30(+2.69%)
Aug 11, 2009 11.05 11.05 11.05 11.05 158 -0.32(-2.78%)
Aug 10, 2009 11.06 11.36 11.06 11.36 2,375 +0.79(+7.46%)
Aug 06, 2009 10.58 10.58 10.58 10.58 158 -0.93(-8.12%)
Jul 23, 2009 11.51 11.51 11.51 11.51 158 -0.03(-0.22%)
Jul 21, 2009 11.52 11.54 11.54 11.54 2,058 +0.01(+0.11%)
Jul 15, 2009 10.89 11.52 11.52 11.52 3,326 +0.63(+5.77%)
Jul 14, 2009 10.89 10.89 10.89 10.89 1,742 -0.15(-1.40%)
Jul 13, 2009 11.04 11.05 11.04 11.05 839 +0.16(+1.45%)
Jul 10, 2009 10.89 10.89 10.89 10.89 158 +0.15(+1.41%)
Jul 08, 2009 10.74 10.74 10.74 10.74 0 -0.15(-1.33%)
Jul 06, 2009 10.74 10.88 10.88 10.88 3,642 +0.18(+1.65%)
Jul 01, 2009 10.71 10.71 10.71 10.71 0 -0.25(-2.25%)
Jun 30, 2009 10.98 10.98 10.67 10.95 7,101 +0.92(+9.12%)
Jun 26, 2009 10.73 10.04 10.04 10.04 9,027 -0.68(-6.31%)
Jun 25, 2009 9.938 10.71 9.496 10.71 9,113 +0.69(+6.83%)
Jun 24, 2009 10.13 10.42 10.03 10.03 17,425 -0.70(-6.56%)
Jun 19, 2009 10.73 10.73 10.73 10.73 475 +0.32(+3.03%)
Jun 18, 2009 10.46 10.46 10.42 10.42 2,344 -0.33(-3.06%)
Jun 15, 2009 10.75 10.75 10.75 10.75 0 -0.22(-2.02%)
Jun 12, 2009 11.05 11.05 10.97 10.97 316 -0.08(-0.69%)
Jun 08, 2009 11.04 11.04 11.04 11.04 0 -0.06(-0.57%)
Jun 05, 2009 11.28 11.36 10.91 11.11 1,602 +0.99(+9.80%)
Jun 04, 2009 10.11 10.11 10.11 10.11 475 -0.62(-5.76%)
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.