NasdaqCM - Delayed Quote USD

First Capital, Inc. (FCAP)

Compare
32.89 +0.49 (+1.51%)
At close: January 6 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 6, 2025 32.31 32.89 32.21 32.89 32.89 2,500
Jan 3, 2025 32.20 32.80 32.00 32.49 32.49 3,600
Jan 2, 2025 32.01 32.78 32.01 32.78 32.78 1,500
Dec 31, 2024 31.91 32.86 31.91 32.25 32.25 1,800
Dec 30, 2024 31.25 32.48 30.94 32.00 32.00 5,600
Dec 27, 2024 32.56 32.88 32.00 32.25 32.25 2,400
Dec 26, 2024 31.52 32.92 31.52 32.49 32.49 3,400
Dec 24, 2024 31.50 32.25 31.35 31.97 31.97 2,600
Dec 23, 2024 29.70 32.18 29.70 31.53 31.53 4,400
Dec 20, 2024 29.99 30.55 29.97 29.97 29.97 6,800
Dec 19, 2024 31.00 31.00 29.56 30.00 30.00 7,900
Dec 18, 2024 29.29 30.90 29.29 30.00 30.00 5,400
Dec 17, 2024 29.01 29.92 29.00 29.92 29.92 48,400
Dec 16, 2024 29.50 29.59 28.78 29.50 29.50 4,800
Dec 13, 2024 0.29 Dividend
Dec 13, 2024 29.00 30.00 28.50 29.25 29.25 2,500
Dec 12, 2024 30.34 30.70 30.34 30.70 30.41 2,700
Dec 11, 2024 30.81 30.81 30.50 30.80 30.51 3,200
Dec 10, 2024 30.30 30.31 30.30 30.31 30.02 900
Dec 9, 2024 31.55 31.55 30.50 30.50 30.21 2,800
Dec 6, 2024 31.26 31.63 31.26 31.30 31.00 1,300
Dec 5, 2024 31.50 31.50 31.25 31.25 30.95 600
Dec 4, 2024 31.70 31.70 31.70 31.70 31.40 300
Dec 3, 2024 31.50 32.04 31.50 32.00 31.70 1,400
Dec 2, 2024 33.12 33.12 33.12 33.12 32.81 -
Nov 29, 2024 31.05 33.12 31.05 33.12 32.81 600
Nov 27, 2024 31.07 31.07 31.07 31.07 30.78 600
Nov 26, 2024 32.51 32.64 32.00 32.50 32.19 4,600
Nov 25, 2024 32.75 33.05 32.65 32.65 32.34 1,500
Nov 22, 2024 32.72 32.78 32.53 32.78 32.47 1,000
Nov 21, 2024 32.92 32.92 32.47 32.47 32.16 800
Nov 20, 2024 33.28 33.28 33.28 33.28 32.97 -
Nov 19, 2024 33.20 33.30 33.07 33.28 32.97 1,000
Nov 18, 2024 33.63 33.63 33.00 33.00 32.69 700
Nov 15, 2024 34.10 34.10 34.10 34.10 33.78 500
Nov 14, 2024 34.10 34.10 34.00 34.00 33.68 900
Nov 13, 2024 34.50 34.50 34.50 34.50 34.17 400
Nov 12, 2024 34.80 34.80 34.80 34.80 34.47 400
Nov 11, 2024 35.11 35.11 35.00 35.00 34.67 1,000
Nov 8, 2024 34.42 34.97 34.42 34.97 34.64 700
Nov 7, 2024 34.80 34.80 34.02 34.30 33.98 2,600
Nov 6, 2024 35.50 35.55 35.27 35.27 34.94 2,100
Nov 5, 2024 35.31 35.31 34.75 34.91 34.58 2,600
Nov 4, 2024 35.65 36.82 35.30 35.30 34.97 3,900
Nov 1, 2024 35.98 37.50 34.03 36.37 36.03 3,700
Oct 31, 2024 36.35 36.35 36.35 36.35 36.01 600
Oct 30, 2024 35.57 37.03 34.58 36.75 36.40 4,400
Oct 29, 2024 35.00 36.41 34.43 35.70 35.36 5,800
Oct 28, 2024 33.82 36.13 33.80 35.96 35.62 5,100
Oct 25, 2024 33.35 35.05 33.35 33.83 33.51 2,900
Oct 24, 2024 34.00 34.00 33.91 33.91 33.59 1,000
Oct 23, 2024 34.00 34.00 33.25 33.25 32.94 1,200
Oct 22, 2024 34.91 34.91 34.78 34.78 34.45 1,200
Oct 21, 2024 35.00 35.07 34.85 34.85 34.52 2,500
Oct 18, 2024 35.50 35.91 35.50 35.50 35.16 600
Oct 17, 2024 35.50 35.50 35.50 35.50 35.16 200
Oct 16, 2024 35.50 35.59 35.40 35.50 35.16 2,000
Oct 15, 2024 36.14 36.14 35.00 35.00 34.67 3,100
Oct 14, 2024 35.63 35.63 35.63 35.63 35.29 500
Oct 11, 2024 34.40 35.78 34.40 35.78 35.44 2,600
Oct 10, 2024 35.99 36.20 35.70 36.19 35.85 4,000
Oct 9, 2024 35.99 35.99 35.99 35.99 35.65 1,400
Oct 8, 2024 35.73 35.73 35.73 35.73 35.39 1,000
Oct 7, 2024 36.09 36.10 36.09 36.10 35.76 300
Oct 4, 2024 36.20 36.20 36.20 36.20 35.86 500
Oct 3, 2024 35.38 35.94 35.38 35.94 35.60 900
Oct 2, 2024 35.81 36.34 35.50 36.34 36.00 2,900
Oct 1, 2024 35.30 35.81 35.19 35.79 35.45 1,700
Sep 30, 2024 36.00 36.00 34.95 34.96 34.63 3,300
Sep 27, 2024 36.00 36.00 35.43 35.80 35.46 13,200
Sep 26, 2024 35.50 35.98 34.50 35.98 35.64 5,000
Sep 25, 2024 35.00 35.00 35.00 35.00 34.67 1,400
Sep 24, 2024 36.50 36.50 35.73 36.50 36.16 21,200
Sep 23, 2024 37.50 37.50 35.84 36.66 36.31 6,300
Sep 20, 2024 34.95 38.00 34.45 38.00 37.64 15,700
Sep 19, 2024 33.10 34.54 31.77 34.54 34.21 2,500
Sep 18, 2024 32.16 34.22 32.16 33.71 33.39 10,300
Sep 17, 2024 32.41 32.41 32.02 32.03 31.73 1,300
Sep 16, 2024 32.06 32.06 32.06 32.06 31.76 800
Sep 13, 2024 0.29 Dividend
Sep 13, 2024 32.06 32.06 32.06 32.06 31.76 900
Sep 12, 2024 32.04 32.70 32.04 32.70 32.10 1,800
Sep 11, 2024 31.62 33.36 31.62 33.36 32.75 900
Sep 10, 2024 31.31 31.31 31.31 31.31 30.74 700
Sep 9, 2024 33.21 33.21 30.85 31.20 30.63 1,500
Sep 6, 2024 31.20 33.23 31.20 33.23 32.62 3,700
Sep 5, 2024 30.76 32.00 30.60 31.29 30.72 4,000
Sep 4, 2024 32.00 33.39 30.62 30.76 30.20 5,600
Sep 3, 2024 31.29 31.29 31.29 31.29 30.72 400
Aug 30, 2024 31.25 31.25 31.25 31.25 30.68 300
Aug 29, 2024 31.31 31.79 30.60 31.79 31.21 3,200
Aug 28, 2024 31.80 31.80 31.80 31.80 31.22 -
Aug 27, 2024 31.80 31.80 31.80 31.80 31.22 1,600
Aug 26, 2024 31.80 31.80 31.80 31.80 31.22 -
Aug 23, 2024 31.43 31.80 31.43 31.80 31.22 3,500
Aug 22, 2024 31.15 31.34 31.15 31.30 30.73 700
Aug 21, 2024 31.41 31.41 31.41 31.41 30.84 -
Aug 20, 2024 30.95 31.41 30.95 31.41 30.84 700
Aug 19, 2024 31.12 31.12 31.12 31.12 30.55 500
Aug 16, 2024 31.05 31.10 31.00 31.00 30.43 1,400
Aug 15, 2024 32.25 32.25 32.25 32.25 31.66 -
Aug 14, 2024 32.66 32.69 32.25 32.25 31.66 3,400
Aug 13, 2024 31.70 31.70 31.70 31.70 31.12 -
Aug 12, 2024 31.70 31.70 31.70 31.70 31.12 -
Aug 9, 2024 31.70 31.70 31.70 31.70 31.12 600
Aug 8, 2024 31.73 31.73 31.73 31.73 31.15 400
Aug 7, 2024 30.73 30.73 30.73 30.73 30.17 300
Aug 6, 2024 31.20 31.20 31.20 31.20 30.63 300
Aug 5, 2024 31.67 31.68 31.67 31.68 31.10 900
Aug 2, 2024 31.11 32.12 31.11 31.75 31.17 4,500
Aug 1, 2024 30.71 30.71 30.71 30.71 30.15 -
Jul 31, 2024 30.83 31.00 30.71 30.71 30.15 1,400
Jul 30, 2024 30.22 30.66 30.22 30.66 30.10 500
Jul 29, 2024 30.69 31.50 30.43 31.49 30.92 3,100
Jul 26, 2024 30.74 30.74 30.74 30.74 30.18 700
Jul 25, 2024 30.08 30.08 30.08 30.08 29.53 400
Jul 24, 2024 31.40 31.40 31.40 31.40 30.83 -
Jul 23, 2024 31.40 31.40 31.40 31.40 30.83 -
Jul 22, 2024 31.40 31.40 31.40 31.40 30.83 300
Jul 19, 2024 30.49 31.00 30.48 31.00 30.43 1,600
Jul 18, 2024 30.50 31.00 30.15 30.15 29.60 7,200
Jul 17, 2024 30.55 31.00 30.25 30.56 30.00 2,700
Jul 16, 2024 30.01 30.25 30.00 30.00 29.45 1,200
Jul 15, 2024 29.63 30.00 29.63 30.00 29.45 1,700
Jul 12, 2024 29.73 29.75 29.45 29.68 29.14 3,000
Jul 11, 2024 29.99 30.00 29.01 29.01 28.48 4,700
Jul 10, 2024 29.42 29.42 29.42 29.42 28.88 300
Jul 9, 2024 29.97 29.99 29.62 29.62 29.08 2,300
Jul 8, 2024 29.84 29.84 29.84 29.84 29.30 200
Jul 5, 2024 29.11 30.50 29.11 30.05 29.50 1,900
Jul 3, 2024 30.00 30.51 29.80 30.51 29.95 2,200
Jul 2, 2024 30.00 30.50 29.75 30.01 29.46 2,000
Jul 1, 2024 30.04 30.50 30.00 30.50 29.94 6,500
Jun 28, 2024 30.49 30.49 28.58 29.99 29.44 2,600
Jun 27, 2024 30.00 30.19 28.50 28.50 27.98 2,500
Jun 26, 2024 28.68 29.50 28.25 29.30 28.77 1,100
Jun 25, 2024 27.71 29.50 27.71 29.50 28.96 1,100
Jun 24, 2024 29.48 29.48 29.48 29.48 28.94 -
Jun 21, 2024 29.48 29.48 29.48 29.48 28.94 800
Jun 20, 2024 29.88 29.88 29.88 29.88 29.34 -
Jun 18, 2024 29.88 29.88 29.88 29.88 29.34 1,300
Jun 17, 2024 29.32 29.32 29.32 29.32 28.79 300
Jun 14, 2024 0.27 Dividend
Jun 14, 2024 29.50 29.50 28.00 29.32 28.79 1,200
Jun 13, 2024 30.40 30.40 30.01 30.01 29.20 2,700
Jun 12, 2024 30.50 30.50 30.40 30.40 29.58 1,800
Jun 11, 2024 27.10 30.48 27.10 30.33 29.51 2,100
Jun 10, 2024 30.29 30.45 30.10 30.10 29.29 1,800
Jun 7, 2024 30.29 30.30 29.84 29.84 29.03 2,000
Jun 6, 2024 30.45 30.50 30.44 30.50 29.67 1,600
Jun 5, 2024 29.46 30.48 29.46 30.02 29.21 2,200
Jun 4, 2024 30.34 30.34 29.67 29.85 29.04 2,100
Jun 3, 2024 28.60 28.60 28.60 28.60 27.83 500
May 31, 2024 29.20 30.15 28.56 28.56 27.79 5,300
May 30, 2024 29.99 29.99 29.66 29.66 28.86 600
May 29, 2024 30.19 30.19 30.19 30.19 29.37 200
May 28, 2024 30.19 30.19 29.60 30.19 29.37 1,400
May 24, 2024 30.00 30.50 29.71 30.49 29.66 3,400
May 23, 2024 30.45 30.45 30.38 30.38 29.56 400
May 22, 2024 31.40 31.40 31.40 31.40 30.55 400
May 21, 2024 29.50 30.00 29.50 30.00 29.19 2,100
May 20, 2024 29.16 30.20 29.00 29.00 28.22 2,700
May 17, 2024 29.17 29.37 28.07 29.05 28.26 6,300
May 16, 2024 29.09 30.25 28.98 30.00 29.19 6,200
May 15, 2024 28.66 28.66 28.49 28.51 27.74 1,200
May 14, 2024 28.50 28.50 28.50 28.50 27.73 400
May 13, 2024 28.49 28.50 28.39 28.50 27.73 1,300
May 10, 2024 28.05 28.05 28.05 28.05 27.29 600
May 9, 2024 28.03 28.03 28.03 28.03 27.27 600
May 8, 2024 28.03 28.03 28.03 28.03 27.27 400
May 7, 2024 28.56 28.59 28.03 28.03 27.27 1,500
May 6, 2024 28.00 28.17 28.00 28.17 27.41 2,100
May 3, 2024 27.60 28.28 26.86 28.08 27.32 7,000
May 2, 2024 28.00 28.00 28.00 28.00 27.24 1,000
May 1, 2024 27.50 27.50 27.50 27.50 26.76 400
Apr 30, 2024 27.75 28.08 26.73 27.50 26.76 4,500
Apr 29, 2024 28.40 28.50 28.40 28.50 27.73 400
Apr 26, 2024 29.00 29.00 28.49 28.72 27.94 1,600
Apr 25, 2024 28.00 28.00 28.00 28.00 27.24 500
Apr 24, 2024 27.85 27.85 27.85 27.85 27.10 -
Apr 23, 2024 27.87 27.89 27.85 27.85 27.10 800
Apr 22, 2024 27.58 27.58 27.58 27.58 26.83 300
Apr 19, 2024 27.98 27.98 27.98 27.98 27.22 -
Apr 18, 2024 27.98 27.98 27.98 27.98 27.22 700
Apr 17, 2024 27.50 27.61 27.50 27.61 26.86 2,400
Apr 16, 2024 28.80 28.80 27.41 27.99 27.23 800
Apr 15, 2024 27.99 27.99 27.99 27.99 27.23 1,100
Apr 12, 2024 27.14 27.53 27.14 27.53 26.78 600
Apr 11, 2024 29.07 29.07 27.51 27.51 26.77 800
Apr 10, 2024 28.58 28.58 28.58 28.58 27.81 300
Apr 9, 2024 29.44 29.44 27.98 28.58 27.81 4,600
Apr 8, 2024 29.10 29.10 29.10 29.10 28.31 -
Apr 5, 2024 29.54 29.54 29.10 29.10 28.31 500
Apr 4, 2024 29.46 30.24 29.05 30.24 29.42 1,100
Apr 3, 2024 29.75 29.75 28.76 28.76 27.98 1,000
Apr 2, 2024 27.63 29.75 27.23 29.21 28.42 6,400
Apr 1, 2024 28.71 29.75 28.45 28.45 27.68 1,300
Mar 28, 2024 29.83 29.83 28.50 28.55 27.78 2,000
Mar 27, 2024 29.95 29.95 28.55 28.91 28.13 3,300
Mar 26, 2024 28.90 28.90 28.90 28.90 28.12 -
Mar 25, 2024 28.22 28.90 28.22 28.90 28.12 500
Mar 22, 2024 28.13 29.01 28.13 29.01 28.22 700
Mar 21, 2024 28.29 29.49 28.12 28.89 28.11 7,400
Mar 20, 2024 27.24 27.28 27.24 27.28 26.54 400
Mar 19, 2024 28.11 28.11 28.11 28.11 27.35 1,100
Mar 18, 2024 28.01 28.15 27.57 28.01 27.25 4,000
Mar 15, 2024 26.75 28.01 26.75 27.93 27.17 1,100
Mar 14, 2024 0.27 Dividend
Mar 14, 2024 27.89 27.89 27.89 27.89 27.14 -
Mar 13, 2024 27.89 27.89 27.89 27.89 26.87 600
Mar 12, 2024 27.79 27.80 27.79 27.80 26.79 1,300
Mar 11, 2024 27.46 27.46 27.46 27.46 26.46 200
Mar 8, 2024 27.09 27.29 27.09 27.27 26.28 1,700
Mar 7, 2024 28.00 28.00 27.08 27.08 26.09 800
Mar 6, 2024 27.36 27.36 27.36 27.36 26.36 -
Mar 5, 2024 27.36 27.36 27.36 27.36 26.36 -
Mar 4, 2024 27.36 27.36 27.36 27.36 26.36 300
Mar 1, 2024 26.81 27.50 26.80 27.36 26.36 2,200
Feb 29, 2024 27.75 27.75 27.75 27.75 26.74 500
Feb 28, 2024 28.00 28.00 27.50 27.50 26.50 1,000
Feb 27, 2024 28.30 28.30 27.88 27.88 26.86 800
Feb 26, 2024 27.61 27.95 27.50 27.95 26.93 1,600
Feb 23, 2024 28.00 28.35 27.01 27.80 26.79 2,800
Feb 22, 2024 28.01 28.01 28.01 28.01 26.99 300
Feb 21, 2024 28.20 28.20 28.20 28.20 27.17 400
Feb 20, 2024 28.00 28.00 28.00 28.00 26.98 200
Feb 16, 2024 28.24 28.80 27.92 27.92 26.90 1,500
Feb 15, 2024 29.14 29.14 29.14 29.14 28.08 900
Feb 14, 2024 28.30 29.15 27.99 29.15 28.09 1,300
Feb 13, 2024 28.50 28.50 28.50 28.50 27.46 -
Feb 12, 2024 28.50 28.50 28.50 28.50 27.46 600
Feb 9, 2024 27.75 27.75 27.75 27.75 26.74 1,200
Feb 8, 2024 27.10 28.00 27.10 27.75 26.74 1,500
Feb 7, 2024 28.44 28.89 26.03 28.10 27.07 7,900
Feb 6, 2024 30.15 30.40 29.00 29.00 27.94 3,000
Feb 5, 2024 29.98 29.98 29.98 29.98 28.89 -
Feb 2, 2024 29.92 30.07 29.60 29.98 28.89 900
Feb 1, 2024 29.00 29.00 29.00 29.00 27.94 500
Jan 31, 2024 29.11 29.11 29.10 29.11 28.05 2,500
Jan 30, 2024 29.00 29.20 28.90 29.10 28.04 1,800
Jan 29, 2024 29.05 29.05 28.50 28.50 27.46 600
Jan 26, 2024 28.35 28.98 28.35 28.98 27.92 2,600
Jan 25, 2024 29.00 29.09 28.06 29.09 28.03 1,700
Jan 24, 2024 28.02 28.02 28.02 28.02 27.00 700
Jan 23, 2024 29.50 29.65 28.02 28.02 27.00 2,500
Jan 22, 2024 28.06 29.19 28.03 28.48 27.44 2,700
Jan 19, 2024 28.50 28.50 28.50 28.50 27.46 -
Jan 18, 2024 28.00 28.50 28.00 28.50 27.46 1,000
Jan 17, 2024 28.59 28.59 27.86 28.40 27.36 1,200
Jan 16, 2024 28.80 28.80 27.80 27.80 26.79 1,800
Jan 12, 2024 27.80 28.60 27.80 28.60 27.56 1,800
Jan 11, 2024 28.61 28.61 28.10 28.10 27.07 1,700
Jan 10, 2024 27.70 29.17 27.70 27.82 26.81 2,800
Jan 9, 2024 28.05 28.05 28.05 28.05 27.03 500
Jan 8, 2024 28.05 28.05 28.05 28.05 27.03 1,000

Related Tickers

AUBN Auburn National Bancorporation, Inc.
22.70
-3.32%
 
HONT Honat Bancorp, Inc.
115.00
0.00%
 
CIXPF CaixaBank, S.A.
5.46
+3.90%
 
PSBQ PSB Holdings, Inc.
26.25
0.00%
 
NIDB Northeast Indiana Bancorp, Inc.
17.27
+0.12%
 
STBI Sturgis Bancorp, Inc.
18.25
+0.55%
 
PPBN Pinnacle Bankshares Corporation
30.29
-2.92%
 
PTBS Potomac Bancshares, Inc.
15.77
-6.41%
 
CBFV CB Financial Services, Inc.
28.27
-0.28%
 
QNTO Quaint Oak Bancorp, Inc.
10.40
0.00%