5 DAY PERFORMANCE
+5.03%
1 MONTH PERFORMANCE
-9.23%
3 MONTH PERFORMANCE
+26.82%
6 MONTH PERFORMANCE
+42.52%
YEAR-TO-DATE PERFORMANCE
-9.75%
1 YEAR PERFORMANCE
+68.23%
First Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $49.70 | $53.43 (7.51%) | $53.43 | $49.67 | 5.24 K | $178.48 M |
| 01/28/2026 | $52.86 | $49.99 (-5.43%) | $53.37 | $49.91 | 5.31 K | $166.99 M |
| 01/27/2026 | $52.13 | $52.72 (1.13%) | $52.72 | $52.13 | 1.85 K | $176.11 M |
| 01/26/2026 | $50.12 | $51.96 (3.67%) | $51.96 | $50.12 | 2.40 K | $173.57 M |
| 01/23/2026 | $52.27 | $50.87 (-2.68%) | $52.27 | $50.87 | 1.93 K | $169.93 M |
| 01/22/2026 | $50.55 | $52.21 (3.28%) | $52.21 | $50.39 | 6.24 K | $174.41 M |
| 01/21/2026 | $49.47 | $50.29 (1.66%) | $50.29 | $49.36 | 6.10 K | $168.34 M |
| 01/20/2026 | $48.66 | $48.71 (0.1%) | $49.59 | $48.66 | 3.70 K | $163.05 M |
| 01/16/2026 | $50.33 | $49.60 (-1.45%) | $51.40 | $49.57 | 9.10 K | $166.03 M |
| 01/15/2026 | $49.71 | $50.75 (2.09%) | $51.29 | $49.71 | 6.31 K | $169.88 M |
| 01/14/2026 | $47.56 | $49.98 (5.09%) | $50.00 | $47.56 | 7.80 K | $167.30 M |
| 01/13/2026 | $47.59 | $47.05 (-1.13%) | $47.59 | $45.79 | 13.40 K | $157.49 M |
| 01/12/2026 | $50.79 | $47.40 (-6.67%) | $50.79 | $47.40 | 8.10 K | $158.67 M |
| 01/09/2026 | $51.89 | $51.51 (-0.73%) | $52.00 | $50.43 | 7.13 K | $172.42 M |
| 01/08/2026 | $53.05 | $52.53 (-0.98%) | $54.26 | $51.93 | 8.92 K | $175.84 M |
| 01/07/2026 | $56.35 | $53.04 (-5.87%) | $56.35 | $52.45 | 5.44 K | $177.55 M |
| 01/06/2026 | $55.78 | $55.97 (0.34%) | $56.40 | $55.50 | 10.70 K | $187.35 M |
| 01/05/2026 | $57.18 | $56.20 (-1.71%) | $57.50 | $55.80 | 9.14 K | $188.12 M |
| 01/02/2026 | $59.25 | $58.27 (-1.65%) | $59.25 | $57.25 | 9.00 K | $195.05 M |
| 12/31/2025 | $57.58 | $59.20 (2.81%) | $59.20 | $57.58 | 6.33 K | $198.16 M |
| 12/30/2025 | $59.01 | $58.86 (-0.25%) | $59.01 | $58.75 | 3.80 K | $197.03 M |
| 12/29/2025 | $60.00 | $60.72 (1.2%) | $61.22 | $60.00 | 4.72 K | $203.25 M |
| 12/26/2025 | $60.82 | $59.87 (-1.56%) | $61.48 | $59.76 | 7.10 K | $200.41 M |
| 12/24/2025 | $60.85 | $60.85 (0%) | $60.85 | $60.85 | 3.22 K | $203.69 M |
| 12/23/2025 | $61.12 | $61.23 (0.18%) | $62.00 | $60.93 | 9.60 K | $204.96 M |
| 12/22/2025 | $66.15 | $61.76 (-6.64%) | $66.15 | $60.32 | 30.52 K | $206.73 M |
| 12/19/2025 | $69.50 | $66.54 (-4.26%) | $71.00 | $63.99 | 93.85 K | $222.73 M |
| 12/18/2025 | $70.00 | $69.50 (-0.71%) | $70.86 | $68.87 | 56.00 K | $232.64 M |
| 12/17/2025 | $66.38 | $69.70 (5%) | $69.70 | $66.00 | 47.30 K | $233.31 M |
| 12/16/2025 | $64.00 | $66.38 (3.72%) | $66.38 | $61.88 | 55.44 K | $222.20 M |
| 12/15/2025 | $65.39 | $65.00 (-0.6%) | $68.59 | $60.06 | 53.82 K | $217.58 M |
| 12/12/2025 | $59.08 | $65.29 (10.51%) | $65.86 | $59.00 | 28.03 K | $218.55 M |
| 12/11/2025 | $57.13 | $59.69 (4.48%) | $59.87 | $56.70 | 14.20 K | $199.81 M |
| 12/10/2025 | $59.00 | $56.81 (-3.71%) | $59.98 | $56.55 | 23.90 K | $190.16 M |
| 12/09/2025 | $55.00 | $58.45 (6.27%) | $59.68 | $55.00 | 13.53 K | $195.65 M |
| 12/08/2025 | $51.00 | $54.49 (6.84%) | $54.49 | $50.70 | 13.80 K | $182.40 M |
| 12/05/2025 | $50.09 | $50.78 (1.38%) | $50.78 | $50.09 | 2.60 K | $169.98 M |
| 12/04/2025 | $48.09 | $50.95 (5.95%) | $50.95 | $47.48 | 7.24 K | $170.55 M |
| 12/03/2025 | $49.19 | $50.44 (2.54%) | $50.44 | $49.19 | 16.30 K | $168.84 M |
| 12/02/2025 | $48.90 | $49.10 (0.41%) | $49.90 | $48.90 | 4.92 K | $164.36 M |
| 12/01/2025 | $50.00 | $49.35 (-1.3%) | $50.00 | $48.93 | 3.02 K | $165.19 M |
| 11/28/2025 | $48.75 | $49.99 (2.54%) | $49.99 | $48.75 | 1.50 K | $167.34 M |
| 11/26/2025 | $49.91 | $49.40 (-1.02%) | $50.00 | $49.40 | 5.42 K | $165.36 M |
| 11/25/2025 | $49.23 | $49.91 (1.38%) | $49.91 | $49.23 | 2.61 K | $167.07 M |
| 11/24/2025 | $47.40 | $48.72 (2.78%) | $48.72 | $47.40 | 2.10 K | $163.08 M |
| 11/21/2025 | $45.28 | $47.40 (4.68%) | $47.40 | $45.28 | 5.50 K | $158.67 M |
| 11/20/2025 | $45.39 | $45.09 (-0.66%) | $45.39 | $45.09 | 2.30 K | $150.93 M |
| 11/19/2025 | $44.02 | $44.02 (0%) | $44.02 | $44.02 | 2.04 K | $147.35 M |
| 11/18/2025 | $44.75 | $45.73 (2.19%) | $45.73 | $44.75 | 3.20 K | $153.08 M |
| 11/17/2025 | $45.48 | $45.00 (-1.06%) | $45.50 | $44.97 | 3.83 K | $150.63 M |
| 11/14/2025 | $44.32 | $45.62 (2.93%) | $45.62 | $44.28 | 2.32 K | $152.71 M |
| 11/13/2025 | $45.07 | $45.07 (0%) | $45.07 | $45.07 | 2.10 K | $150.87 M |
| 11/12/2025 | $43.50 | $44.66 (2.67%) | $44.66 | $43.50 | 2.20 K | $149.49 M |
| 11/11/2025 | $44.56 | $44.96 (0.9%) | $45.57 | $44.21 | 5.70 K | $150.50 M |
| 11/10/2025 | $44.02 | $44.02 (0%) | $44.02 | $44.02 | 1.70 K | $147.35 M |
| 11/07/2025 | $44.14 | $44.10 (-0.09%) | $44.14 | $44.10 | 2.70 K | $147.62 M |
| 11/06/2025 | $44.01 | $44.36 (0.8%) | $44.36 | $43.69 | 2.32 K | $148.49 M |
| 11/05/2025 | $44.52 | $44.52 (0%) | $44.52 | $44.52 | 2.70 K | $149.03 M |
| 11/04/2025 | $42.94 | $42.71 (-0.54%) | $43.14 | $42.71 | 3.11 K | $142.97 M |
| 11/03/2025 | $44.00 | $42.92 (-2.45%) | $44.00 | $42.92 | 4.30 K | $143.67 M |
| 10/31/2025 | $42.41 | $43.05 (1.51%) | $43.05 | $42.41 | 2.25 K | $144.10 M |
| 10/30/2025 | $42.00 | $42.13 (0.31%) | $42.99 | $42.00 | 2.22 K | $141.03 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.
