First Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.09	50.78	50.09	50.78	50.78	-0.33%	2,561
Dec 4, 2025	48.09	50.95	47.48	50.95	50.95	1.01%	7,244
Dec 3, 2025	49.19	50.44	49.19	50.44	50.44	2.73%	16,298
Dec 2, 2025	48.90	49.90	48.90	49.10	49.10	-0.51%	4,916
Dec 1, 2025	50.00	50.00	48.93	49.35	49.35	-1.28%	3,023
Nov 28, 2025	48.75	49.99	48.75	49.99	49.99	1.19%	1,475
Nov 26, 2025	49.91	50.00	49.40	49.40	49.40	-1.02%	5,418
Nov 25, 2025	49.23	49.91	49.23	49.91	49.91	2.44%	2,605
Nov 24, 2025	47.40	48.72	47.40	48.72	48.72	2.78%	2,075
Nov 21, 2025	45.28	47.40	45.28	47.40	47.40	5.12%	5,465
Nov 20, 2025	45.39	45.39	45.09	45.09	45.09	2.43%	2,281
Nov 19, 2025	44.02	44.02	44.02	44.02	44.02	-3.74%	2,041
Nov 18, 2025	44.75	45.73	44.75	45.73	45.73	1.62%	3,192
Nov 17, 2025	45.48	45.50	44.97	45.00	45.00	-1.36%	3,833
Nov 14, 2025	44.32	45.62	44.28	45.62	45.62	1.22%	2,319
Nov 13, 2025	45.07	45.07	45.07	45.07	45.07	0.92%	2,065
Nov 12, 2025	43.50	44.66	43.50	44.66	44.66	-0.67%	2,181
Nov 11, 2025	44.56	45.57	44.21	44.96	44.96	2.14%	5,659
Nov 10, 2025	44.02	44.02	44.02	44.02	44.02	-0.18%	1,692
Nov 7, 2025	44.14	44.14	44.10	44.10	44.10	-0.59%	2,688
Nov 6, 2025	44.01	44.36	43.69	44.36	44.36	-0.36%	2,322
Nov 5, 2025	44.52	44.52	44.52	44.52	44.52	4.24%	2,693
Nov 4, 2025	42.94	43.14	42.71	42.71	42.71	-0.49%	3,109
Nov 3, 2025	44.00	44.00	42.92	42.92	42.92	-0.30%	4,278
Oct 31, 2025	42.41	43.05	42.41	43.05	43.05	2.18%	2,247
Oct 30, 2025	42.00	42.99	42.00	42.13	42.13	-0.28%	2,221
Oct 29, 2025	42.26	42.50	42.10	42.25	42.25	-0.59%	4,841
Oct 28, 2025	42.00	42.50	41.63	42.50	42.50	1.07%	4,466
Oct 27, 2025	42.06	42.06	42.05	42.05	42.05	-2.03%	1,910
Oct 24, 2025	43.09	43.09	42.00	42.92	42.92	0.37%	6,390
Oct 23, 2025	43.74	43.74	42.76	42.76	42.76	1.50%	2,821
Oct 22, 2025	41.22	42.13	41.22	42.13	42.13	3.39%	2,865
Oct 21, 2025	42.17	42.17	40.75	40.75	40.75	-1.00%	5,751
Oct 20, 2025	40.42	41.16	40.02	41.16	41.16	2.90%	5,358
Oct 17, 2025	38.65	40.53	37.82	40.00	40.00	2.85%	6,004
Oct 16, 2025	40.70	40.70	38.89	38.89	38.89	-3.88%	2,266
Oct 15, 2025	41.98	41.98	40.46	40.46	40.46	-4.51%	1,924
Oct 14, 2025	37.64	44.58	37.64	42.37	42.37	-	4,060
Oct 13, 2025	43.11	43.11	41.94	42.37	42.37	-0.09%	3,513
Oct 10, 2025	43.57	44.20	42.41	42.41	42.41	-3.06%	3,809
Oct 9, 2025	44.96	45.06	43.75	43.75	43.75	-2.97%	3,657
Oct 8, 2025	45.20	45.86	45.09	45.09	45.09	-1.44%	2,701
Oct 7, 2025	45.75	45.75	45.75	45.75	45.75	-1.29%	2,168
Oct 6, 2025	46.95	46.95	46.35	46.35	46.35	-0.52%	3,139
Oct 3, 2025	48.25	48.25	46.59	46.59	46.59	-0.06%	7,605
Oct 2, 2025	47.19	47.19	46.62	46.62	46.62	-2.65%	2,899
Oct 1, 2025	46.05	47.89	45.97	47.89	47.89	4.56%	3,062
Sep 30, 2025	45.70	46.53	45.30	45.80	45.80	1.15%	4,288
Sep 29, 2025	46.00	46.02	45.28	45.28	45.28	-1.48%	4,326
Sep 26, 2025	45.23	45.96	45.23	45.96	45.96	1.79%	3,306