First Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	38.25	38.25	36.24	37.00	37.00	-1.02%	6,099
Aug 14, 2025	37.73	37.89	37.10	37.38	37.38	-2.38%	5,147
Aug 13, 2025	37.01	38.29	37.01	38.29	38.29	1.03%	11,550
Aug 12, 2025	37.12	37.90	37.12	37.90	37.90	5.42%	3,977
Aug 11, 2025	33.88	35.95	33.88	35.95	35.95	0.90%	4,537
Aug 8, 2025	36.05	36.05	35.63	35.63	35.63	0.37%	3,057
Aug 7, 2025	33.73	35.50	33.73	35.50	35.50	-1.39%	3,434
Aug 6, 2025	37.70	37.70	36.00	36.00	36.00	-1.77%	5,763
Aug 5, 2025	35.50	36.77	35.00	36.65	36.65	3.12%	9,120
Aug 4, 2025	34.50	35.54	34.50	35.54	35.54	1.25%	6,543
Aug 1, 2025	34.05	35.10	34.05	35.10	35.10	-1.18%	5,899
Jul 31, 2025	35.62	35.93	35.50	35.52	35.52	-5.25%	5,355
Jul 30, 2025	38.05	38.33	37.49	37.49	37.49	-2.01%	6,284
Jul 29, 2025	37.78	38.26	37.78	38.26	38.26	2.00%	2,547
Jul 28, 2025	38.35	38.35	36.42	37.51	37.51	-0.71%	3,776
Jul 25, 2025	36.96	37.78	36.54	37.78	37.78	0.99%	5,045
Jul 24, 2025	37.59	38.08	37.41	37.41	37.41	-4.15%	4,039
Jul 23, 2025	39.50	39.50	37.95	39.03	39.03	0.49%	6,054
Jul 22, 2025	38.89	39.59	38.84	38.84	38.84	-1.62%	7,475
Jul 21, 2025	38.52	39.48	38.52	39.48	39.48	1.20%	3,555
Jul 18, 2025	40.75	40.75	38.80	39.01	39.01	-2.77%	6,433
Jul 17, 2025	39.42	40.40	39.01	40.12	40.12	0.75%	5,860
Jul 16, 2025	39.00	40.01	39.00	39.82	39.82	1.43%	6,537
Jul 15, 2025	40.99	41.11	39.26	39.26	39.26	-6.41%	8,658
Jul 14, 2025	42.98	44.48	38.68	41.95	41.95	-3.39%	8,543
Jul 11, 2025	44.10	44.10	43.07	43.42	43.42	-0.80%	3,817
Jul 10, 2025	43.11	44.80	43.11	43.77	43.77	0.18%	13,198
Jul 9, 2025	43.20	43.97	43.10	43.69	43.69	1.37%	10,293
Jul 8, 2025	43.50	43.61	42.70	43.10	43.10	-0.35%	31,773
Jul 7, 2025	43.38	44.23	42.99	43.25	43.25	-0.98%	9,927
Jul 3, 2025	42.51	44.17	42.51	43.68	43.68	2.75%	7,741
Jul 2, 2025	43.48	43.48	42.17	42.51	42.51	-2.86%	13,530
Jul 1, 2025	42.00	44.44	41.60	43.76	43.76	5.98%	12,245
Jun 30, 2025	41.00	42.89	40.21	41.29	41.29	-0.24%	34,080
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