First Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.73	42.71	39.60	41.39	41.39	4.52%	402,876
Jun 26, 2025	41.71	41.71	38.51	39.60	39.60	-5.02%	26,944
Jun 25, 2025	43.09	43.09	41.63	41.70	41.70	-3.24%	8,391
Jun 24, 2025	42.25	43.09	41.85	43.09	43.09	1.77%	8,628
Jun 23, 2025	43.18	43.93	42.06	42.34	42.34	-3.72%	13,501
Jun 20, 2025	44.05	45.00	43.48	43.98	43.98	1.23%	6,862
Jun 18, 2025	43.68	43.94	43.39	43.44	43.44	-0.14%	5,734
Jun 17, 2025	44.45	44.66	43.50	43.50	43.50	-3.33%	4,953
Jun 16, 2025	46.17	46.80	45.00	45.00	45.00	-1.34%	6,412
Jun 13, 2025	46.96	47.45	45.40	45.61	45.61	-1.77%	5,634
Jun 12, 2025	45.92	47.55	45.92	46.43	46.14	3.13%	6,076
Jun 11, 2025	43.54	45.48	43.54	45.02	44.74	0.02%	5,751
Jun 10, 2025	43.60	45.54	43.60	45.01	44.73	1.31%	5,140
Jun 9, 2025	44.36	44.49	42.35	44.43	44.15	-0.74%	4,186
Jun 6, 2025	44.16	45.89	42.29	44.76	44.48	1.34%	5,882
Jun 5, 2025	45.48	45.48	44.07	44.17	43.89	-1.56%	6,174
Jun 4, 2025	45.90	46.01	43.41	44.87	44.59	-4.02%	9,765
Jun 3, 2025	47.25	47.48	45.09	46.75	46.46	-1.88%	6,469
Jun 2, 2025	49.00	49.45	47.65	47.65	47.34	-3.04%	9,020
May 30, 2025	49.60	49.70	49.14	49.14	48.83	-2.36%	3,822
May 29, 2025	48.50	50.50	48.50	50.33	50.01	3.03%	4,353
May 28, 2025	48.70	48.88	48.59	48.85	48.54	-0.31%	6,466
May 27, 2025	49.59	49.59	48.52	49.00	48.69	0.62%	8,406
May 23, 2025	49.10	49.74	48.54	48.70	48.39	-1.52%	5,681
May 22, 2025	49.70	50.75	49.01	49.45	49.14	0.06%	18,824
May 21, 2025	49.90	49.99	49.19	49.42	49.11	0.16%	6,544
May 20, 2025	47.77	49.75	47.77	49.34	49.03	2.45%	15,369
May 19, 2025	47.79	48.17	47.79	48.16	47.86	1.43%	6,246
May 16, 2025	47.42	48.64	47.40	47.48	47.18	-0.25%	11,999
May 15, 2025	48.48	48.62	47.22	47.60	47.30	-0.10%	11,165
May 14, 2025	48.28	48.69	47.56	47.65	47.35	-1.00%	9,563
May 13, 2025	48.15	48.86	47.96	48.13	47.83	0.94%	7,878
May 12, 2025	48.10	48.25	47.35	47.68	47.38	0.44%	5,897
May 9, 2025	48.00	48.91	47.47	47.47	47.17	-2.26%	7,529
May 8, 2025	45.94	50.00	45.20	48.57	48.26	5.59%	13,878
May 7, 2025	49.55	49.55	45.68	46.00	45.71	-7.16%	12,825
May 6, 2025	51.67	52.00	48.16	49.55	49.24	-4.10%	15,433
May 5, 2025	50.45	53.85	50.45	51.67	51.34	2.36%	23,187
May 2, 2025	47.92	50.58	47.92	50.48	50.16	5.04%	16,763
May 1, 2025	44.36	48.07	43.00	48.06	47.76	6.54%	18,652
Apr 30, 2025	48.11	48.11	45.11	45.11	44.83	-6.12%	15,204
Apr 29, 2025	49.50	49.50	47.94	48.05	47.75	-3.23%	9,609
Apr 28, 2025	48.98	50.86	48.79	49.66	49.34	1.77%	21,763
Apr 25, 2025	48.57	49.00	47.63	48.79	48.48	0.85%	17,468
Apr 24, 2025	44.44	49.11	44.44	48.38	48.07	7.99%	29,909
Apr 23, 2025	42.01	44.80	42.01	44.80	44.52	8.32%	17,783
Apr 22, 2025	40.98	41.50	40.98	41.36	41.10	1.87%	13,520
Apr 21, 2025	40.65	40.83	40.60	40.60	40.34	-0.02%	5,190
Apr 17, 2025	40.57	40.75	40.49	40.61	40.35	0.92%	10,810
Apr 16, 2025	40.00	40.43	40.00	40.24	39.99	0.75%	12,473