5 DAY PERFORMANCE
+6.67%
1 MONTH PERFORMANCE
-2.08%
3 MONTH PERFORMANCE
-8.66%
6 MONTH PERFORMANCE
+8.37%
YEAR-TO-DATE PERFORMANCE
+14.59%
1 YEAR PERFORMANCE
+18.28%
First Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $31.50 | $31.97 (1.49%) | $32.25 | $31.35 | 2,560 | $107.01 M |
| 12/23/2024 | $29.70 | $31.53 (6.16%) | $32.18 | $29.70 | 4,884 | $105.54 M |
| 12/20/2024 | $29.99 | $29.97 (-0.07%) | $30.55 | $29.97 | 6,843 | $100.32 M |
| 12/19/2024 | $31.00 | $30.00 (-3.23%) | $31.00 | $29.56 | 7,918 | $100.42 M |
| 12/18/2024 | $29.29 | $30.00 (2.42%) | $30.90 | $29.29 | 5,423 | $100.42 M |
| 12/17/2024 | $29.01 | $29.92 (3.14%) | $29.92 | $29.00 | 48,434 | $100.15 M |
| 12/16/2024 | $29.50 | $29.50 (0%) | $29.59 | $28.78 | 4,802 | $98.74 M |
| 12/13/2024 | $29.00 | $29.25 (0.86%) | $30.00 | $28.50 | 2,507 | $97.91 M |
| 12/12/2024 | $30.34 | $30.70 (1.19%) | $30.70 | $30.34 | 2,700 | $102.76 M |
| 12/11/2024 | $30.81 | $30.80 (-0.03%) | $30.81 | $30.50 | 3,246 | $103.09 M |
| 12/10/2024 | $30.30 | $30.31 (0.03%) | $30.31 | $30.30 | 900 | $101.45 M |
| 12/09/2024 | $31.55 | $30.50 (-3.33%) | $31.55 | $30.50 | 2,800 | $102.09 M |
| 12/06/2024 | $31.26 | $31.30 (0.13%) | $31.63 | $31.26 | 1,303 | $104.77 M |
| 12/05/2024 | $31.50 | $31.25 (-0.79%) | $31.50 | $31.25 | 600 | $104.60 M |
| 12/04/2024 | $31.70 | $31.70 (0%) | $31.70 | $31.70 | 319 | $106.11 M |
| 12/03/2024 | $31.50 | $32.00 (1.59%) | $32.04 | $31.50 | 1,400 | $107.11 M |
| 12/02/2024 | $33.12 | $33.12 (0%) | $33.12 | $33.12 | 785 | $110.86 M |
| 11/29/2024 | $31.05 | $33.12 (6.67%) | $33.12 | $31.05 | 614 | $110.86 M |
| 11/27/2024 | $31.07 | $31.07 (0%) | $31.07 | $31.07 | 600 | $104.00 M |
| 11/26/2024 | $32.51 | $32.50 (-0.03%) | $32.64 | $32.00 | 4,605 | $108.79 M |
| 11/25/2024 | $32.75 | $32.65 (-0.31%) | $33.05 | $32.65 | 1,513 | $109.29 M |
| 11/22/2024 | $32.72 | $32.78 (0.18%) | $32.78 | $32.53 | 1,000 | $109.72 M |
| 11/21/2024 | $32.92 | $32.47 (-1.37%) | $32.92 | $32.47 | 800 | $108.68 M |
| 11/20/2024 | $33.28 | $33.28 (0%) | $33.28 | $33.28 | 792 | $111.40 M |
| 11/19/2024 | $33.20 | $33.28 (0.24%) | $33.30 | $33.07 | 1,000 | $111.40 M |
| 11/18/2024 | $33.63 | $33.00 (-1.87%) | $33.63 | $33.00 | 719 | $110.46 M |
| 11/15/2024 | $34.10 | $34.10 (0%) | $34.10 | $34.10 | 500 | $114.14 M |
| 11/14/2024 | $34.10 | $34.00 (-0.29%) | $34.10 | $34.00 | 904 | $113.81 M |
| 11/13/2024 | $34.50 | $34.50 (0%) | $34.50 | $34.50 | 400 | $115.48 M |
| 11/12/2024 | $34.80 | $34.80 (0%) | $34.80 | $34.80 | 402 | $116.48 M |
| 11/11/2024 | $35.11 | $35.00 (-0.31%) | $35.11 | $35.00 | 1,000 | $117.15 M |
| 11/08/2024 | $34.42 | $34.97 (1.6%) | $34.97 | $34.42 | 700 | $117.05 M |
| 11/07/2024 | $34.80 | $34.30 (-1.44%) | $34.80 | $34.02 | 2,622 | $114.81 M |
| 11/06/2024 | $35.50 | $35.27 (-0.65%) | $35.55 | $35.27 | 2,101 | $118.06 M |
| 11/05/2024 | $35.31 | $34.91 (-1.13%) | $35.31 | $34.75 | 2,611 | $116.85 M |
| 11/04/2024 | $35.65 | $35.30 (-0.98%) | $36.82 | $35.30 | 3,900 | $118.16 M |
| 11/01/2024 | $35.98 | $36.37 (1.08%) | $37.50 | $34.03 | 3,729 | $121.74 M |
| 10/31/2024 | $36.35 | $36.35 (0%) | $36.35 | $36.35 | 634 | $121.67 M |
| 10/30/2024 | $35.57 | $36.75 (3.32%) | $37.03 | $34.58 | 4,400 | $123.01 M |
| 10/29/2024 | $35.00 | $35.70 (2%) | $36.41 | $34.43 | 5,814 | $119.50 M |
| 10/28/2024 | $33.82 | $35.96 (6.33%) | $36.13 | $33.80 | 5,100 | $120.37 M |
| 10/25/2024 | $33.35 | $33.83 (1.44%) | $35.05 | $33.35 | 2,900 | $113.24 M |
| 10/24/2024 | $34.00 | $33.91 (-0.26%) | $34.00 | $33.91 | 1,000 | $113.50 M |
| 10/23/2024 | $34.00 | $33.25 (-2.21%) | $34.00 | $33.25 | 1,236 | $111.30 M |
| 10/22/2024 | $34.91 | $34.78 (-0.37%) | $34.91 | $34.78 | 1,206 | $116.35 M |
| 10/21/2024 | $35.00 | $34.85 (-0.43%) | $35.07 | $34.85 | 2,500 | $116.58 M |
| 10/18/2024 | $35.50 | $35.50 (0%) | $35.91 | $35.50 | 644 | $118.76 M |
| 10/17/2024 | $35.50 | $35.50 (0%) | $35.50 | $35.50 | 241 | $118.76 M |
| 10/16/2024 | $35.50 | $35.50 (0%) | $35.59 | $35.40 | 2,011 | $118.76 M |
| 10/15/2024 | $36.14 | $35.00 (-3.15%) | $36.14 | $35.00 | 3,105 | $117.08 M |
| 10/14/2024 | $35.63 | $35.63 (0%) | $35.63 | $35.63 | 500 | $119.19 M |
| 10/11/2024 | $34.40 | $35.78 (4.01%) | $35.78 | $34.40 | 2,600 | $119.69 M |
| 10/10/2024 | $35.99 | $36.19 (0.56%) | $36.20 | $35.70 | 4,041 | $121.07 M |
| 10/09/2024 | $35.99 | $35.99 (0%) | $35.99 | $35.99 | 1,440 | $120.40 M |
| 10/08/2024 | $35.73 | $35.73 (0%) | $35.73 | $35.73 | 1,045 | $119.53 M |
| 10/07/2024 | $36.09 | $36.10 (0.03%) | $36.10 | $36.09 | 343 | $120.76 M |
| 10/04/2024 | $36.20 | $36.20 (0%) | $36.20 | $36.20 | 500 | $121.10 M |
| 10/03/2024 | $35.38 | $35.94 (1.58%) | $35.94 | $35.38 | 901 | $120.23 M |
| 10/02/2024 | $35.81 | $36.34 (1.48%) | $36.34 | $35.50 | 2,900 | $121.57 M |
| 10/01/2024 | $35.30 | $35.79 (1.39%) | $35.81 | $35.19 | 1,700 | $119.73 M |
| 09/30/2024 | $36.00 | $34.96 (-2.89%) | $36.00 | $34.95 | 3,334 | $116.95 M |
| 09/27/2024 | $36.00 | $35.80 (-0.56%) | $36.00 | $35.43 | 13,200 | $119.76 M |
| 09/26/2024 | $35.50 | $35.98 (1.35%) | $35.98 | $34.50 | 5,000 | $120.36 M |
| 09/25/2024 | $35.00 | $35.00 (0%) | $35.00 | $35.00 | 1,427 | $117.08 M |