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

First Capital Inc (NQ: FCAP )

29.05 -0.95 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2014 15.30 15.36 15.19 15.28 4,006 +0.02(+0.10%)
May 29, 2014 15.17 15.44 15.14 15.27 11,116 -0.01(-0.09%)
May 28, 2014 15.27 15.28 15.27 15.28 265 -0.00(-0.01%)
May 27, 2014 15.66 15.66 15.28 15.28 1,967 +0.08(+0.50%)
May 23, 2014 15.28 15.20 15.20 15.20 8,083 -0.08(-0.49%)
May 22, 2014 15.30 15.30 15.28 15.28 1,296 +0.00(+0.00%)
May 21, 2014 15.75 15.75 15.28 15.28 4,505 -0.34(-2.17%)
May 15, 2014 15.62 15.62 15.62 15.62 0 -0.03(-0.20%)
May 13, 2014 15.66 15.65 15.65 15.65 927 +0.17(+1.07%)
May 12, 2014 15.58 15.58 15.47 15.48 1,387 -0.17(-1.11%)
May 09, 2014 15.66 15.66 15.66 15.66 662 +0.02(+0.15%)
May 08, 2014 15.66 15.66 15.63 15.63 2,154 -0.02(-0.15%)
May 06, 2014 15.66 15.66 15.66 15.66 397 +0.00(+0.00%)
May 05, 2014 15.66 15.66 15.66 15.66 629 +0.00(+0.00%)
May 02, 2014 15.66 15.66 15.66 15.66 796 +0.00(+0.00%)
May 01, 2014 15.67 15.67 15.66 15.66 632 -0.02(-0.14%)
Apr 30, 2014 15.68 15.68 15.68 15.68 758 -0.27(-1.70%)
Apr 29, 2014 15.95 15.95 15.95 15.95 298 +0.29(+1.84%)
Apr 25, 2014 15.66 15.66 15.66 15.66 530 -0.00(-0.03%)
Apr 24, 2014 15.66 15.67 15.66 15.67 1,907 -0.18(-1.12%)
Apr 21, 2014 15.85 15.85 15.85 15.85 530 +0.19(+1.21%)
Apr 11, 2014 15.85 15.66 15.66 15.66 1,325 -0.00(-0.00%)
Apr 10, 2014 15.66 15.66 15.66 15.66 1,325 -0.32(-2.03%)
Apr 09, 2014 15.85 15.98 15.66 15.98 3,257 +0.03(+0.19%)
Apr 07, 2014 15.95 15.95 15.95 15.95 17 +0.30(+1.93%)
Apr 04, 2014 15.65 15.65 15.65 15.65 161 -0.01(-0.05%)
Apr 02, 2014 15.65 15.66 15.66 15.66 17 -0.34(-2.12%)
Apr 01, 2014 16.00 16.00 16.00 16.00 204 +0.45(+2.92%)
Mar 31, 2014 16.12 16.12 15.54 15.54 6,104 -0.12(-0.73%)
Mar 25, 2014 16.19 15.66 15.66 15.66 26 +0.14(+0.87%)
Mar 24, 2014 15.67 15.67 15.52 15.52 1,449 -0.11(-0.72%)
Mar 17, 2014 15.63 15.63 15.63 15.63 38 +0.12(+0.78%)
Mar 14, 2014 15.54 15.54 15.51 15.51 1,472 -0.71(-4.37%)
Mar 13, 2014 16.22 16.22 16.22 16.22 145 +0.42(+2.63%)
Mar 06, 2014 15.81 15.81 15.81 15.81 133 +0.52(+3.41%)
Mar 05, 2014 15.29 15.29 15.29 15.29 226 +0.05(+0.30%)
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.