NasdaqCM - Delayed Quote USD

First Capital, Inc. (FCAP)

44.76

+0.59

+(1.34%)

At close: June 6 at 4:00:01 PM EDT

44.76

0.00

(0.00%)

After hours: June 6 at 4:04:17 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	44.16	45.89	42.29	44.76	44.76	5,900
Jun 5, 2025	45.48	45.48	44.07	44.17	44.17	6,200
Jun 4, 2025	45.90	46.01	43.41	44.87	44.87	9,800
Jun 3, 2025	47.25	47.48	45.09	46.75	46.75	6,500
Jun 2, 2025	49.00	49.45	47.65	47.65	47.65	9,000
May 30, 2025	49.60	49.70	49.14	49.14	49.14	3,800
May 29, 2025	48.50	50.50	48.50	50.33	50.33	4,400
May 28, 2025	48.70	48.88	48.59	48.85	48.85	6,500
May 27, 2025	49.59	49.59	48.52	49.00	49.00	8,400
May 23, 2025	49.10	49.74	48.54	48.70	48.70	5,700
May 22, 2025	49.70	50.75	49.01	49.45	49.45	18,800
May 21, 2025	49.90	49.99	49.19	49.42	49.42	6,500
May 20, 2025	47.77	49.75	47.77	49.34	49.34	15,400
May 19, 2025	47.79	48.17	47.79	48.16	48.16	6,200
May 16, 2025	47.42	48.64	47.40	47.48	47.48	12,000
May 15, 2025	48.48	48.62	47.22	47.60	47.60	11,200
May 14, 2025	48.28	48.69	47.56	47.65	47.65	9,600
May 13, 2025	48.15	48.86	47.96	48.13	48.13	7,900
May 12, 2025	48.10	48.25	47.35	47.68	47.68	5,900
May 9, 2025	48.00	48.91	47.47	47.47	47.47	7,500
May 8, 2025	45.94	50.00	45.20	48.57	48.57	13,900
May 7, 2025	49.55	49.55	45.68	46.00	46.00	12,800
May 6, 2025	51.67	52.00	48.16	49.55	49.55	15,400
May 5, 2025	50.45	53.85	50.45	51.67	51.67	23,100
May 2, 2025	47.92	50.58	47.92	50.48	50.48	16,800
May 1, 2025	44.36	48.07	43.00	48.06	48.06	18,700
Apr 30, 2025	48.11	48.11	45.11	45.11	45.11	15,200
Apr 29, 2025	49.50	49.50	47.94	48.05	48.05	9,600
Apr 28, 2025	48.98	50.86	48.79	49.66	49.66	21,800
Apr 25, 2025	48.57	49.00	47.63	48.79	48.79	17,500
Apr 24, 2025	44.44	49.11	44.44	48.38	48.38	29,900
Apr 23, 2025	42.01	44.80	42.01	44.80	44.80	17,800
Apr 22, 2025	40.98	41.50	40.98	41.36	41.36	13,500
Apr 21, 2025	40.65	40.83	40.60	40.60	40.60	5,200
Apr 17, 2025	40.57	40.75	40.49	40.61	40.61	10,800
Apr 16, 2025	40.00	40.42	40.00	40.24	40.24	12,500
Apr 15, 2025	39.79	40.00	39.79	39.94	39.94	10,400
Apr 14, 2025	38.11	39.79	38.11	39.73	39.73	10,400
Apr 11, 2025	39.14	39.90	39.14	39.74	39.74	7,400
Apr 10, 2025	40.01	40.13	39.76	39.81	39.81	10,600
Apr 9, 2025	38.40	40.18	38.40	39.91	39.91	21,700
Apr 8, 2025	38.00	38.73	38.00	38.46	38.46	7,500
Apr 7, 2025	37.63	38.38	37.53	38.33	38.33	8,000
Apr 4, 2025	38.00	38.44	37.75	38.05	38.05	9,300
Apr 3, 2025	38.06	38.14	37.64	37.95	37.95	9,900
Apr 2, 2025	38.30	38.89	37.90	38.25	38.25	5,300
Apr 1, 2025	38.25	38.38	38.20	38.21	38.21	2,500
Mar 31, 2025	38.41	38.44	38.05	38.15	38.15	3,200
Mar 28, 2025	38.55	38.55	38.02	38.20	38.20	3,300
Mar 27, 2025	38.03	38.93	38.00	38.10	38.10	2,700
Mar 26, 2025	37.93	37.93	37.70	37.87	37.87	1,600
Mar 25, 2025	38.17	38.35	37.70	37.70	37.70	3,400
Mar 24, 2025	38.00	38.94	38.00	38.08	38.08	1,300
Mar 21, 2025	38.00	38.19	38.00	38.04	38.04	5,200
Mar 20, 2025	38.10	38.11	38.06	38.07	38.07	2,700
Mar 19, 2025	37.80	38.70	37.75	38.06	38.06	6,800
Mar 18, 2025	38.15	38.15	37.82	37.90	37.90	4,500
Mar 17, 2025	38.08	38.26	37.50	38.21	38.21	7,700
Mar 14, 2025	0.29 Dividend
Mar 14, 2025	38.07	38.23	38.04	38.05	38.05	3,800
Mar 13, 2025	37.89	38.26	36.59	38.07	37.78	8,400
Mar 12, 2025	37.90	38.00	37.60	37.93	37.64	7,300
Mar 11, 2025	38.00	38.05	37.10	37.90	37.61	4,200
Mar 10, 2025	38.00	38.40	38.00	38.00	37.71	2,300
Mar 7, 2025	38.65	39.00	37.15	38.46	38.17	5,300
Mar 6, 2025	38.50	39.40	37.47	38.55	38.26	10,100
Mar 5, 2025	37.75	38.78	37.75	38.78	38.48	5,500
Mar 4, 2025	37.12	37.43	37.00	37.27	36.99	5,200
Mar 3, 2025	36.62	37.40	36.60	37.40	37.12	4,100
Feb 28, 2025	37.24	37.24	36.50	37.05	36.77	2,500
Feb 27, 2025	36.40	37.30	36.35	36.76	36.48	2,100
Feb 26, 2025	35.60	35.85	35.50	35.60	35.33	1,800
Feb 25, 2025	35.80	35.84	35.24	35.57	35.30	2,000
Feb 24, 2025	36.59	36.59	34.60	34.60	34.34	4,300
Feb 21, 2025	35.99	35.99	35.99	35.99	35.72	400
Feb 20, 2025	36.25	36.48	36.04	36.04	35.77	1,900
Feb 19, 2025	34.89	36.06	34.89	35.61	35.34	5,800
Feb 18, 2025	34.51	35.49	34.51	35.01	34.74	1,200
Feb 14, 2025	34.10	34.99	34.10	34.99	34.72	1,800
Feb 13, 2025	34.05	34.99	34.05	34.99	34.72	2,200
Feb 12, 2025	34.05	34.05	34.05	34.05	33.79	400
Feb 11, 2025	33.55	34.96	33.55	34.39	34.13	2,600
Feb 10, 2025	33.99	34.38	33.99	34.38	34.12	1,600
Feb 7, 2025	33.20	33.60	33.00	33.60	33.34	4,900
Feb 6, 2025	32.90	33.49	32.73	33.49	33.23	2,800
Feb 5, 2025	33.99	33.99	33.01	33.20	32.95	1,900
Feb 4, 2025	31.25	33.99	31.25	32.15	31.91	5,800
Feb 3, 2025	32.00	32.00	32.00	32.00	31.76	-
Jan 31, 2025	31.60	32.00	31.60	32.00	31.76	600
Jan 30, 2025	31.70	31.93	31.70	31.76	31.52	1,900
Jan 29, 2025	32.01	32.02	31.95	31.95	31.71	900
Jan 28, 2025	32.00	32.50	32.00	32.25	32.00	3,400
Jan 27, 2025	31.48	32.31	31.48	32.25	32.00	2,900
Jan 24, 2025	32.63	32.63	31.21	31.48	31.24	3,800
Jan 23, 2025	31.35	33.22	31.35	33.19	32.94	1,500
Jan 22, 2025	31.44	32.50	31.44	31.75	31.51	3,900
Jan 21, 2025	31.44	32.21	31.05	31.32	31.08	2,400
Jan 17, 2025	30.86	30.86	30.86	30.86	30.62	-
Jan 16, 2025	30.86	30.86	30.86	30.86	30.62	-
Jan 15, 2025	31.20	31.20	30.49	30.86	30.62	5,100
Jan 14, 2025	31.76	32.20	31.26	31.93	31.69	3,700
Jan 13, 2025	31.21	32.38	31.21	32.38	32.13	700
Jan 10, 2025	32.15	32.15	32.00	32.00	31.76	1,300
Jan 8, 2025	32.23	33.00	32.23	32.75	32.50	700
Jan 7, 2025	33.00	33.00	32.01	32.25	32.00	1,900
Jan 6, 2025	32.31	32.89	32.21	32.89	32.64	2,500
Jan 3, 2025	32.20	32.80	32.00	32.49	32.24	3,600
Jan 2, 2025	32.01	32.78	32.01	32.78	32.53	1,500
Dec 31, 2024	31.91	32.86	31.91	32.25	32.00	1,800
Dec 30, 2024	31.25	32.48	30.94	32.00	31.76	5,600
Dec 27, 2024	32.56	32.88	32.00	32.25	32.00	2,400
Dec 26, 2024	31.52	32.92	31.52	32.49	32.24	3,400
Dec 24, 2024	31.50	32.25	31.35	31.97	31.73	2,600
Dec 23, 2024	29.70	32.18	29.70	31.53	31.29	4,400
Dec 20, 2024	29.99	30.55	29.97	29.97	29.74	6,800
Dec 19, 2024	31.00	31.00	29.56	30.00	29.77	7,900
Dec 18, 2024	29.29	30.90	29.29	30.00	29.77	5,400
Dec 17, 2024	29.01	29.92	29.00	29.92	29.69	48,400
Dec 16, 2024	29.50	29.59	28.78	29.50	29.28	4,800
Dec 13, 2024	0.29 Dividend
Dec 13, 2024	29.00	30.00	28.50	29.25	29.03	2,500
Dec 12, 2024	30.34	30.70	30.34	30.70	30.18	2,700
Dec 11, 2024	30.81	30.81	30.50	30.80	30.28	3,200
Dec 10, 2024	30.30	30.31	30.30	30.31	29.79	900
Dec 9, 2024	31.55	31.55	30.50	30.50	29.98	2,800
Dec 6, 2024	31.26	31.63	31.26	31.30	30.77	1,300
Dec 5, 2024	31.50	31.50	31.25	31.25	30.72	600
Dec 4, 2024	31.70	31.70	31.70	31.70	31.16	300
Dec 3, 2024	31.50	32.04	31.50	32.00	31.46	1,400
Dec 2, 2024	33.12	33.12	33.12	33.12	32.56	-
Nov 29, 2024	31.05	33.12	31.05	33.12	32.56	600
Nov 27, 2024	31.07	31.07	31.07	31.07	30.54	600
Nov 26, 2024	32.51	32.64	32.00	32.50	31.95	4,600
Nov 25, 2024	32.75	33.05	32.65	32.65	32.10	1,500
Nov 22, 2024	32.72	32.78	32.53	32.78	32.22	1,000
Nov 21, 2024	32.92	32.92	32.47	32.47	31.92	800
Nov 20, 2024	33.28	33.28	33.28	33.28	32.71	-
Nov 19, 2024	33.20	33.30	33.07	33.28	32.71	1,000
Nov 18, 2024	33.63	33.63	33.00	33.00	32.44	700
Nov 15, 2024	34.10	34.10	34.10	34.10	33.52	500
Nov 14, 2024	34.10	34.10	34.00	34.00	33.42	900
Nov 13, 2024	34.50	34.50	34.50	34.50	33.91	400
Nov 12, 2024	34.80	34.80	34.80	34.80	34.21	400
Nov 11, 2024	35.11	35.11	35.00	35.00	34.41	1,000
Nov 8, 2024	34.42	34.97	34.42	34.97	34.38	700
Nov 7, 2024	34.80	34.80	34.02	34.30	33.72	2,600
Nov 6, 2024	35.50	35.55	35.27	35.27	34.67	2,100
Nov 5, 2024	35.31	35.31	34.75	34.91	34.32	2,600
Nov 4, 2024	35.65	36.82	35.30	35.30	34.70	3,900
Nov 1, 2024	35.98	37.50	34.03	36.37	35.75	3,700
Oct 31, 2024	36.35	36.35	36.35	36.35	35.73	600
Oct 30, 2024	35.57	37.03	34.58	36.75	36.13	4,400
Oct 29, 2024	35.00	36.41	34.43	35.70	35.09	5,800
Oct 28, 2024	33.82	36.13	33.80	35.96	35.35	5,100
Oct 25, 2024	33.35	35.05	33.35	33.83	33.26	2,900
Oct 24, 2024	34.00	34.00	33.91	33.91	33.33	1,000
Oct 23, 2024	34.00	34.00	33.25	33.25	32.69	1,200
Oct 22, 2024	34.91	34.91	34.78	34.78	34.19	1,200
Oct 21, 2024	35.00	35.07	34.85	34.85	34.26	2,500
Oct 18, 2024	35.50	35.91	35.50	35.50	34.90	600
Oct 17, 2024	35.50	35.50	35.50	35.50	34.90	200
Oct 16, 2024	35.50	35.59	35.40	35.50	34.90	2,000
Oct 15, 2024	36.14	36.14	35.00	35.00	34.41	3,100
Oct 14, 2024	35.63	35.63	35.63	35.63	35.02	500
Oct 11, 2024	34.40	35.78	34.40	35.78	35.17	2,600
Oct 10, 2024	35.99	36.20	35.70	36.19	35.58	4,000
Oct 9, 2024	35.99	35.99	35.99	35.99	35.38	1,400
Oct 8, 2024	35.73	35.73	35.73	35.73	35.12	1,000
Oct 7, 2024	36.09	36.10	36.09	36.10	35.49	300
Oct 4, 2024	36.20	36.20	36.20	36.20	35.58	500
Oct 3, 2024	35.38	35.94	35.38	35.94	35.33	900
Oct 2, 2024	35.81	36.34	35.50	36.34	35.72	2,900
Oct 1, 2024	35.30	35.81	35.19	35.79	35.18	1,700
Sep 30, 2024	36.00	36.00	34.95	34.96	34.37	3,300
Sep 27, 2024	36.00	36.00	35.43	35.80	35.19	13,200
Sep 26, 2024	35.50	35.98	34.50	35.98	35.37	5,000
Sep 25, 2024	35.00	35.00	35.00	35.00	34.41	1,400
Sep 24, 2024	36.50	36.50	35.73	36.50	35.88	21,200
Sep 23, 2024	37.50	37.50	35.84	36.66	36.04	6,300
Sep 20, 2024	34.95	38.00	34.45	38.00	37.35	15,700
Sep 19, 2024	33.10	34.54	31.77	34.54	33.95	2,500
Sep 18, 2024	32.16	34.22	32.16	33.71	33.14	10,300
Sep 17, 2024	32.41	32.41	32.02	32.03	31.49	1,300
Sep 16, 2024	32.06	32.06	32.06	32.06	31.52	800
Sep 13, 2024	0.29 Dividend
Sep 13, 2024	32.06	32.06	32.06	32.06	31.52	900
Sep 12, 2024	32.04	32.70	32.04	32.70	31.86	1,800
Sep 11, 2024	31.62	33.36	31.62	33.36	32.50	900
Sep 10, 2024	31.31	31.31	31.31	31.31	30.51	700
Sep 9, 2024	33.21	33.21	30.85	31.20	30.40	1,500
Sep 6, 2024	31.20	33.23	31.20	33.23	32.38	3,700
Sep 5, 2024	30.76	32.00	30.60	31.29	30.49	4,000
Sep 4, 2024	32.00	33.39	30.62	30.76	29.97	5,600
Sep 3, 2024	31.29	31.29	31.29	31.29	30.49	400
Aug 30, 2024	31.25	31.25	31.25	31.25	30.45	300
Aug 29, 2024	31.31	31.79	30.60	31.79	30.97	3,200
Aug 28, 2024	31.80	31.80	31.80	31.80	30.98	-
Aug 27, 2024	31.80	31.80	31.80	31.80	30.98	1,600
Aug 26, 2024	31.80	31.80	31.80	31.80	30.98	-
Aug 23, 2024	31.43	31.80	31.43	31.80	30.98	3,500
Aug 22, 2024	31.15	31.34	31.15	31.30	30.50	700
Aug 21, 2024	31.41	31.41	31.41	31.41	30.60	-
Aug 20, 2024	30.95	31.41	30.95	31.41	30.60	700
Aug 19, 2024	31.12	31.12	31.12	31.12	30.32	500
Aug 16, 2024	31.05	31.10	31.00	31.00	30.20	1,400
Aug 15, 2024	32.25	32.25	32.25	32.25	31.42	-
Aug 14, 2024	32.66	32.69	32.25	32.25	31.42	3,400
Aug 13, 2024	31.70	31.70	31.70	31.70	30.89	-
Aug 12, 2024	31.70	31.70	31.70	31.70	30.89	-
Aug 9, 2024	31.70	31.70	31.70	31.70	30.89	600
Aug 8, 2024	31.73	31.73	31.73	31.73	30.91	400
Aug 7, 2024	30.73	30.73	30.73	30.73	29.94	300
Aug 6, 2024	31.20	31.20	31.20	31.20	30.40	300
Aug 5, 2024	31.67	31.68	31.67	31.68	30.87	900
Aug 2, 2024	31.11	32.12	31.11	31.75	30.93	4,500
Aug 1, 2024	30.71	30.71	30.71	30.71	29.92	-
Jul 31, 2024	30.83	31.00	30.71	30.71	29.92	1,400
Jul 30, 2024	30.22	30.66	30.22	30.66	29.87	500
Jul 29, 2024	30.69	31.50	30.43	31.49	30.68	3,100
Jul 26, 2024	30.74	30.74	30.74	30.74	29.95	700
Jul 25, 2024	30.08	30.08	30.08	30.08	29.31	400
Jul 24, 2024	31.40	31.40	31.40	31.40	30.59	-
Jul 23, 2024	31.40	31.40	31.40	31.40	30.59	-
Jul 22, 2024	31.40	31.40	31.40	31.40	30.59	300
Jul 19, 2024	30.49	31.00	30.48	31.00	30.20	1,600
Jul 18, 2024	30.50	31.00	30.15	30.15	29.37	7,200
Jul 17, 2024	30.55	31.00	30.25	30.56	29.77	2,700
Jul 16, 2024	30.01	30.25	30.00	30.00	29.23	1,200
Jul 15, 2024	29.63	30.00	29.63	30.00	29.23	1,700
Jul 12, 2024	29.73	29.75	29.45	29.68	28.92	3,000
Jul 11, 2024	29.99	30.00	29.01	29.01	28.26	4,700
Jul 10, 2024	29.42	29.42	29.42	29.42	28.66	300
Jul 9, 2024	29.97	29.99	29.62	29.62	28.86	2,300
Jul 8, 2024	29.84	29.84	29.84	29.84	29.07	200
Jul 5, 2024	29.11	30.50	29.11	30.05	29.28	1,900
Jul 3, 2024	30.00	30.51	29.80	30.51	29.73	2,200
Jul 2, 2024	30.00	30.50	29.75	30.01	29.24	2,000
Jul 1, 2024	30.04	30.50	30.00	30.50	29.72	6,500
Jun 28, 2024	30.49	30.49	28.58	29.99	29.22	2,600
Jun 27, 2024	30.00	30.19	28.50	28.50	27.77	2,500
Jun 26, 2024	28.68	29.50	28.25	29.30	28.55	1,100
Jun 25, 2024	27.71	29.50	27.71	29.50	28.74	1,100
Jun 24, 2024	29.48	29.48	29.48	29.48	28.72	-
Jun 21, 2024	29.48	29.48	29.48	29.48	28.72	800
Jun 20, 2024	29.88	29.88	29.88	29.88	29.11	-
Jun 18, 2024	29.88	29.88	29.88	29.88	29.11	1,300
Jun 17, 2024	29.32	29.32	29.32	29.32	28.57	300
Jun 14, 2024	0.27 Dividend
Jun 14, 2024	29.50	29.50	28.00	29.32	28.57	1,200
Jun 13, 2024	30.40	30.40	30.01	30.01	28.98	2,700
Jun 12, 2024	30.50	30.50	30.40	30.40	29.35	1,800
Jun 11, 2024	27.10	30.48	27.10	30.33	29.28	2,100
Jun 10, 2024	30.29	30.45	30.10	30.10	29.06	1,800
Jun 7, 2024	30.29	30.30	29.84	29.84	28.81	2,000

MBCN Middlefield Banc Corp.

29.24

+0.41%

BMBN Benchmark Bankshares, Inc.

27.50

0.00%

FNWD Finward Bancorp

29.75

+2.23%

FSFG First Savings Financial Group, Inc.

25.90

+0.74%

MRBK Meridian Corporation

13.10

-0.68%

PLQC Plains Acquisition Corporation

57.50

0.00%

RBCAA Republic Bancorp, Inc.

70.39

+3.29%

CBTN Citizens Bancorp Investment, Inc.

28.50

0.00%

SYBT Stock Yards Bancorp, Inc.

75.88

+3.15%

INBC InBankshares, Corp

10.50

+2.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

First Capital, Inc. (FCAP)

Related Tickers