First Capital, Inc. - Common Stock (FCAP)

Last Price56.81

Change-1.64 (-2.81%)

NASDAQ · Last Trade: Dec 11th, 12:49 AM EST

Historical Prices For First Capital, Inc. - Common Stock (FCAP)

Date Range:

2025-09-11 - 2025-12-11

Date	Open	High	Low	Close	Volume	Adjusted Close
12/10/2025	59.00	59.98	56.55	56.81	23,904	56.81
12/09/2025	55.00	59.68	55.00	58.45	13,527	58.45
12/08/2025	51.00	54.49	50.70	54.49	13,782	54.49
12/05/2025	50.09	50.78	50.09	50.78	2,561	50.78
12/04/2025	48.09	50.95	47.48	50.95	7,244	50.95
12/03/2025	49.19	50.44	49.19	50.44	16,298	50.44
12/02/2025	48.90	49.90	48.90	49.10	4,916	49.10
12/01/2025	50.00	50.00	48.93	49.35	3,023	49.35
11/28/2025	48.75	49.99	48.75	49.99	1,475	49.99
11/26/2025	49.91	50.00	49.40	49.40	5,418	49.40
11/25/2025	49.23	49.91	49.23	49.91	2,605	49.91
11/24/2025	47.40	48.72	47.40	48.72	2,075	48.72
11/21/2025	45.28	47.40	45.28	47.40	5,465	47.40
11/20/2025	45.39	45.39	45.09	45.09	2,281	45.09
11/19/2025	44.02	44.02	44.02	44.02	2,041	44.02
11/18/2025	44.75	45.73	44.75	45.73	3,192	45.73
11/17/2025	45.47	45.50	44.97	45.00	3,833	45.00
11/14/2025	44.32	45.62	44.28	45.62	2,319	45.62
11/13/2025	45.07	45.07	45.07	45.07	2,065	45.07
11/12/2025	43.50	44.66	43.50	44.66	2,181	44.66
11/11/2025	44.56	45.57	44.21	44.96	5,659	44.96
11/10/2025	44.02	44.02	44.02	44.02	1,692	44.02
11/07/2025	44.14	44.14	44.10	44.10	2,688	44.10
11/06/2025	44.01	44.36	43.69	44.36	2,322	44.36
11/05/2025	44.52	44.52	44.52	44.52	2,693	44.52
11/04/2025	42.94	43.14	42.71	42.71	3,109	42.71
11/03/2025	44.00	44.00	42.92	42.92	4,278	42.92
10/31/2025	42.41	43.05	42.41	43.05	2,247	43.05
10/30/2025	42.00	42.99	42.00	42.13	2,221	42.13
10/29/2025	42.26	42.50	42.10	42.25	4,841	42.25
10/28/2025	42.00	42.50	41.63	42.50	4,466	42.50
10/27/2025	42.06	42.06	42.05	42.05	1,910	42.05
10/24/2025	43.09	43.09	42.00	42.92	6,390	42.92
10/23/2025	43.74	43.74	42.76	42.76	2,821	42.76
10/22/2025	41.22	42.13	41.22	42.13	2,865	42.13
10/21/2025	42.16	42.16	40.75	40.75	5,751	40.75
10/20/2025	40.42	41.16	40.02	41.16	5,358	41.16
10/17/2025	38.65	40.53	37.82	40.00	6,004	40.00
10/16/2025	40.70	40.70	38.89	38.89	2,266	38.89
10/15/2025	41.98	41.98	40.46	40.46	1,924	40.46
10/14/2025	37.64	44.58	37.64	42.37	4,060	42.37
10/13/2025	43.11	43.11	41.94	42.37	3,513	42.37
10/10/2025	43.57	44.20	42.41	42.41	3,809	42.41
10/09/2025	44.95	45.06	43.75	43.75	3,657	43.75
10/08/2025	45.20	45.86	45.09	45.09	2,701	45.09
10/07/2025	45.75	45.75	45.75	45.75	2,168	45.75
10/06/2025	46.95	46.95	46.35	46.35	3,139	46.35
10/03/2025	48.25	48.25	46.59	46.59	7,605	46.59
10/02/2025	47.19	47.19	46.62	46.62	2,899	46.62
10/01/2025	46.05	47.89	45.97	47.89	3,062	47.89
9/30/2025	45.70	46.52	45.30	45.80	4,288	45.80
9/29/2025	46.00	46.02	45.28	45.28	4,326	45.28
9/26/2025	45.23	45.96	45.23	45.96	3,910	45.96
9/25/2025	44.46	45.62	44.20	45.15	3,879	45.15
9/24/2025	45.01	45.39	45.01	45.39	3,332	45.39
9/23/2025	44.39	44.39	44.39	44.39	3,067	44.39
9/22/2025	45.03	45.13	45.03	45.09	3,291	45.09
9/19/2025	45.26	46.00	43.95	46.00	30,396	46.00
9/18/2025	44.20	45.32	43.94	45.32	5,743	45.32
9/17/2025	44.27	45.15	44.27	44.29	5,941	44.29
9/16/2025	44.43	44.72	44.12	44.72	3,251	44.72
9/15/2025	43.65	44.10	43.65	44.02	2,814	44.02
9/12/2025	43.45	43.45	43.45	43.45	3,215	43.45
9/11/2025	42.77	44.04	42.77	43.85	3,041	43.54