5 DAY PERFORMANCE
-6.33%
1 MONTH PERFORMANCE
+19.60%
3 MONTH PERFORMANCE
+42.81%
6 MONTH PERFORMANCE
+25.65%
YEAR-TO-DATE PERFORMANCE
+41.71%
1 YEAR PERFORMANCE
+66.18%
First Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $43.76 | $47.30 (8.09%) | $47.31 | $43.31 | 11,734 | $156.40 M |
| 04/30/2025 | $48.11 | $45.11 (-6.24%) | $48.11 | $45.11 | 15,202 | $150.98 M |
| 04/29/2025 | $49.50 | $48.05 (-2.93%) | $49.50 | $47.94 | 9,609 | $160.82 M |
| 04/28/2025 | $48.98 | $49.66 (1.39%) | $50.86 | $48.79 | 21,800 | $166.20 M |
| 04/25/2025 | $48.57 | $48.79 (0.45%) | $49.00 | $47.63 | 17,500 | $164.08 M |
| 04/24/2025 | $44.44 | $48.38 (8.87%) | $49.11 | $44.44 | 29,909 | $162.70 M |
| 04/23/2025 | $42.01 | $44.80 (6.64%) | $44.80 | $42.01 | 17,800 | $150.66 M |
| 04/22/2025 | $40.98 | $41.36 (0.93%) | $41.50 | $40.98 | 13,520 | $139.09 M |
| 04/21/2025 | $40.65 | $40.60 (-0.12%) | $40.83 | $40.60 | 5,200 | $136.53 M |
| 04/17/2025 | $40.57 | $40.61 (0.1%) | $40.75 | $40.49 | 10,810 | $136.57 M |
| 04/16/2025 | $40.00 | $40.24 (0.6%) | $40.42 | $40.00 | 12,500 | $135.32 M |
| 04/15/2025 | $39.79 | $39.94 (0.38%) | $40.00 | $39.79 | 10,405 | $134.31 M |
| 04/14/2025 | $38.11 | $39.73 (4.25%) | $39.79 | $38.11 | 10,445 | $133.61 M |
| 04/11/2025 | $39.14 | $39.74 (1.53%) | $39.90 | $39.14 | 7,400 | $133.64 M |
| 04/10/2025 | $40.01 | $39.81 (-0.5%) | $40.13 | $39.76 | 10,600 | $133.88 M |
| 04/09/2025 | $38.40 | $39.91 (3.93%) | $40.18 | $38.40 | 21,721 | $134.21 M |
| 04/08/2025 | $38.00 | $38.46 (1.21%) | $38.73 | $38.00 | 7,521 | $129.34 M |
| 04/07/2025 | $37.63 | $38.33 (1.86%) | $38.38 | $37.53 | 8,000 | $128.90 M |
| 04/04/2025 | $38.00 | $38.05 (0.13%) | $38.44 | $37.75 | 9,308 | $127.96 M |
| 04/03/2025 | $38.06 | $37.95 (-0.29%) | $38.14 | $37.64 | 9,900 | $127.62 M |
| 04/02/2025 | $38.30 | $38.25 (-0.13%) | $38.89 | $37.90 | 5,300 | $128.63 M |
| 04/01/2025 | $38.25 | $38.21 (-0.1%) | $38.38 | $38.20 | 2,534 | $128.50 M |
| 03/31/2025 | $38.41 | $38.15 (-0.68%) | $38.44 | $38.05 | 3,200 | $128.29 M |
| 03/28/2025 | $38.55 | $38.20 (-0.91%) | $38.55 | $38.02 | 3,300 | $128.46 M |
| 03/27/2025 | $38.03 | $38.10 (0.18%) | $38.93 | $38.00 | 2,700 | $128.13 M |
| 03/26/2025 | $37.93 | $37.87 (-0.16%) | $37.93 | $37.70 | 1,600 | $127.35 M |
| 03/25/2025 | $38.17 | $37.70 (-1.23%) | $38.35 | $37.70 | 3,428 | $126.78 M |
| 03/24/2025 | $38.00 | $38.08 (0.21%) | $38.94 | $38.00 | 1,327 | $128.06 M |
| 03/21/2025 | $38.00 | $38.04 (0.11%) | $38.19 | $38.00 | 5,225 | $127.92 M |
| 03/20/2025 | $38.10 | $38.07 (-0.08%) | $38.11 | $38.06 | 2,700 | $128.03 M |
| 03/19/2025 | $37.80 | $38.06 (0.69%) | $38.70 | $37.75 | 6,847 | $127.99 M |
| 03/18/2025 | $38.15 | $37.90 (-0.66%) | $38.15 | $37.82 | 4,511 | $127.45 M |
| 03/17/2025 | $38.08 | $38.21 (0.34%) | $38.26 | $37.50 | 7,700 | $128.50 M |
| 03/14/2025 | $38.07 | $38.05 (-0.05%) | $38.23 | $38.04 | 3,800 | $127.96 M |
| 03/13/2025 | $37.89 | $38.07 (0.48%) | $38.26 | $36.59 | 8,418 | $128.03 M |
| 03/12/2025 | $37.90 | $37.93 (0.08%) | $38.00 | $37.60 | 7,300 | $127.55 M |
| 03/11/2025 | $38.00 | $37.90 (-0.26%) | $38.05 | $37.10 | 4,200 | $127.45 M |
| 03/10/2025 | $38.00 | $38.00 (0%) | $38.40 | $38.00 | 2,300 | $127.79 M |
| 03/07/2025 | $38.65 | $38.46 (-0.49%) | $39.00 | $37.15 | 5,300 | $129.34 M |
| 03/06/2025 | $38.50 | $38.55 (0.13%) | $39.40 | $37.47 | 10,100 | $129.64 M |
| 03/05/2025 | $37.75 | $38.78 (2.73%) | $38.78 | $37.75 | 5,500 | $130.41 M |
| 03/04/2025 | $37.12 | $37.27 (0.4%) | $37.43 | $37.00 | 5,200 | $125.33 M |
| 03/03/2025 | $36.62 | $37.40 (2.13%) | $37.40 | $36.60 | 4,100 | $125.77 M |
| 02/28/2025 | $37.24 | $37.05 (-0.51%) | $37.24 | $36.50 | 2,517 | $124.60 M |
| 02/27/2025 | $36.40 | $36.76 (0.99%) | $37.30 | $36.35 | 2,119 | $123.62 M |
| 02/26/2025 | $35.60 | $35.60 (0%) | $35.85 | $35.50 | 1,800 | $119.72 M |
| 02/25/2025 | $35.80 | $35.57 (-0.64%) | $35.84 | $35.24 | 2,006 | $119.62 M |
| 02/24/2025 | $36.59 | $34.60 (-5.44%) | $36.59 | $34.60 | 4,300 | $116.36 M |
| 02/21/2025 | $35.99 | $35.99 (0%) | $35.99 | $35.99 | 405 | $121.03 M |
| 02/20/2025 | $36.25 | $36.04 (-0.58%) | $36.48 | $36.04 | 1,900 | $121.20 M |
| 02/19/2025 | $34.89 | $35.61 (2.06%) | $36.06 | $34.89 | 5,800 | $119.75 M |
| 02/18/2025 | $34.51 | $35.01 (1.45%) | $35.49 | $34.51 | 1,238 | $117.73 M |
| 02/14/2025 | $34.10 | $34.99 (2.61%) | $34.99 | $34.10 | 1,840 | $117.67 M |
| 02/13/2025 | $34.05 | $34.99 (2.76%) | $34.99 | $34.05 | 2,200 | $117.67 M |
| 02/12/2025 | $34.05 | $34.05 (0%) | $34.05 | $34.05 | 400 | $114.51 M |
| 02/11/2025 | $33.55 | $34.39 (2.5%) | $34.96 | $33.55 | 2,600 | $115.65 M |
| 02/10/2025 | $33.99 | $34.38 (1.15%) | $34.38 | $33.99 | 1,600 | $115.62 M |
| 02/07/2025 | $33.20 | $33.60 (1.2%) | $33.60 | $33.00 | 4,902 | $112.99 M |
| 02/06/2025 | $32.90 | $33.49 (1.79%) | $33.49 | $32.73 | 2,800 | $112.62 M |
| 02/05/2025 | $33.99 | $33.20 (-2.32%) | $33.99 | $33.01 | 1,936 | $111.65 M |
| 02/04/2025 | $31.25 | $32.15 (2.88%) | $33.99 | $31.25 | 5,847 | $108.12 M |
| 02/03/2025 | $32.00 | $32.00 (0%) | $32.00 | $32.00 | 785 | $107.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
