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

First Capital Inc (NQ: FCAP )

29.81 -0.29 (-0.96%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 11, 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 (%)
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%)
Jun 02, 2008 9.133 9.133 9.133 9.133 0 +0.00(+0.00%)
May 30, 2008 9.133 9.133 9.133 9.133 0 +0.00(+0.00%)
May 29, 2008 9.133 9.133 9.133 9.133 0 +0.00(+0.00%)
May 28, 2008 9.039 9.133 9.039 9.133 501 +0.17(+1.88%)
May 27, 2008 8.976 8.976 8.965 8.965 1,508 -0.02(-0.20%)
May 26, 2008 9.070 9.070 8.982 8.982 555 +0.00(+0.00%)
May 23, 2008 9.070 9.070 8.982 8.982 555 -0.00(-0.00%)
May 22, 2008 9.140 9.140 8.982 8.982 635 -0.27(-2.93%)
May 21, 2008 9.253 9.253 9.253 9.253 0 +0.00(+0.00%)
May 20, 2008 9.253 9.253 9.253 9.253 0 +0.00(+0.00%)
May 19, 2008 8.976 9.285 8.976 9.253 476 +0.34(+3.82%)
May 16, 2008 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
May 15, 2008 9.133 9.133 8.913 8.913 7,917 -0.22(-2.41%)
May 14, 2008 9.133 9.133 9.133 9.133 158 +0.00(+0.00%)
May 13, 2008 9.133 9.133 9.133 9.133 158 -0.53(-5.48%)
May 12, 2008 9.663 9.663 9.663 9.663 158 +0.01(+0.07%)
May 09, 2008 9.348 9.656 9.348 9.656 722 +0.37(+3.93%)
May 08, 2008 9.291 9.291 9.291 9.291 158 +0.43(+4.83%)
May 07, 2008 8.863 8.863 8.863 8.863 0 +0.00(+0.00%)
May 06, 2008 8.863 8.863 8.863 8.863 0 +0.00(+0.00%)
May 05, 2008 8.863 8.863 8.863 8.863 0 +0.00(+0.00%)
May 02, 2008 9.026 9.026 8.863 8.863 1,635 +0.04(+0.50%)
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.