-
5 DAY PERFORMANCE
+2.77% -
1 MONTH PERFORMANCE
+14.83% -
3 MONTH PERFORMANCE
+19.57% -
6 MONTH PERFORMANCE
+23.47% -
YEAR-TO-DATE PERFORMANCE
+28.78% -
1 YEAR PERFORMANCE
+32.24%
First Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $36.20 | $36.20 (0%) | $36.20 | $36.20 | 471 | $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 |
| 09/24/2024 | $36.50 | $36.50 (0%) | $36.50 | $35.73 | 21,202 | $122.10 M |
| 09/23/2024 | $37.50 | $36.66 (-2.24%) | $37.50 | $35.84 | 6,300 | $122.64 M |
| 09/20/2024 | $34.95 | $38.00 (8.73%) | $38.00 | $34.45 | 15,705 | $127.12 M |
| 09/19/2024 | $33.10 | $34.54 (4.35%) | $34.54 | $31.77 | 2,546 | $115.55 M |
| 09/18/2024 | $32.16 | $33.71 (4.82%) | $34.22 | $32.16 | 10,300 | $112.77 M |
| 09/17/2024 | $32.41 | $32.03 (-1.17%) | $32.41 | $32.02 | 1,344 | $107.15 M |
| 09/16/2024 | $32.06 | $32.06 (0%) | $32.06 | $32.06 | 800 | $107.25 M |
| 09/13/2024 | $32.06 | $32.06 (0%) | $32.06 | $32.06 | 922 | $107.25 M |
| 09/12/2024 | $32.04 | $32.70 (2.06%) | $32.70 | $32.04 | 1,803 | $109.39 M |
| 09/11/2024 | $31.62 | $33.36 (5.5%) | $33.36 | $31.62 | 900 | $111.60 M |
| 09/10/2024 | $31.31 | $31.31 (0%) | $31.31 | $31.31 | 707 | $104.74 M |
| 09/09/2024 | $33.21 | $31.20 (-6.05%) | $33.21 | $30.85 | 1,500 | $104.37 M |
| 09/06/2024 | $31.20 | $33.23 (6.51%) | $33.23 | $31.20 | 3,700 | $111.16 M |
| 09/05/2024 | $30.76 | $31.29 (1.72%) | $32.00 | $30.60 | 4,007 | $104.67 M |
| 09/04/2024 | $32.00 | $30.76 (-3.87%) | $33.39 | $30.62 | 5,637 | $102.90 M |
| 09/03/2024 | $31.29 | $31.29 (0%) | $31.29 | $31.29 | 445 | $104.67 M |
| 08/30/2024 | $31.25 | $31.25 (0%) | $31.25 | $31.25 | 300 | $104.54 M |
| 08/29/2024 | $31.31 | $31.79 (1.53%) | $31.79 | $30.60 | 3,200 | $106.35 M |
| 08/28/2024 | $31.80 | $31.80 (0%) | $31.80 | $31.80 | 0 | $106.38 M |
| 08/27/2024 | $31.80 | $31.80 (0%) | $31.80 | $31.80 | 1,600 | $106.38 M |
| 08/26/2024 | $31.80 | $31.80 (0%) | $31.80 | $31.80 | 0 | $106.38 M |
| 08/23/2024 | $31.43 | $31.80 (1.18%) | $31.80 | $31.43 | 3,532 | $106.38 M |
| 08/22/2024 | $31.15 | $31.30 (0.48%) | $31.34 | $31.15 | 700 | $104.71 M |
| 08/21/2024 | $31.41 | $31.41 (0%) | $31.41 | $31.41 | 0 | $105.08 M |
| 08/20/2024 | $30.95 | $31.41 (1.49%) | $31.41 | $30.95 | 700 | $105.08 M |
| 08/19/2024 | $31.12 | $31.12 (0%) | $31.12 | $31.12 | 528 | $104.11 M |
| 08/16/2024 | $31.05 | $31.00 (-0.16%) | $31.10 | $31.00 | 1,404 | $103.70 M |
| 08/15/2024 | $32.25 | $32.25 (0%) | $32.25 | $32.25 | 0 | |
| 08/14/2024 | $32.66 | $32.25 (-1.26%) | $32.69 | $32.25 | 3,400 | $107.89 M |
| 08/13/2024 | $31.70 | $31.70 (0%) | $31.70 | $31.70 | 0 | |
| 08/12/2024 | $31.70 | $31.70 (0%) | $31.70 | $31.70 | 0 | |
| 08/09/2024 | $31.70 | $31.70 (0%) | $31.70 | $31.70 | 600 | $106.05 M |
| 08/08/2024 | $31.73 | $31.73 (0%) | $31.73 | $31.73 | 400 | $106.15 M |
| 08/07/2024 | $30.73 | $30.73 (0%) | $30.73 | $30.73 | 303 | $102.80 M |
| 08/06/2024 | $31.20 | $31.20 (0%) | $31.20 | $31.20 | 300 | $104.37 M |
| 08/05/2024 | $31.67 | $31.68 (0.03%) | $31.68 | $31.67 | 922 | $105.98 M |
| 08/02/2024 | $31.11 | $31.75 (2.06%) | $32.12 | $31.11 | 4,500 | $106.21 M |
| 08/01/2024 | $30.71 | $30.71 (0%) | $30.71 | $30.71 | 0 | |
| 07/31/2024 | $30.83 | $30.71 (-0.39%) | $31.00 | $30.71 | 1,400 | $102.73 M |
| 07/30/2024 | $30.22 | $30.66 (1.46%) | $30.66 | $30.22 | 500 | $102.57 M |
| 07/29/2024 | $30.69 | $31.49 (2.61%) | $31.50 | $30.43 | 3,105 | $105.34 M |
| 07/26/2024 | $30.74 | $30.74 (0%) | $30.74 | $30.74 | 700 | $102.83 M |
| 07/25/2024 | $30.08 | $30.08 (0%) | $30.08 | $30.08 | 400 | $100.63 M |
| 07/24/2024 | $31.40 | $31.40 (0%) | $31.40 | $31.40 | 0 | |
| 07/23/2024 | $31.40 | $31.40 (0%) | $31.40 | $31.40 | 0 | |
| 07/22/2024 | $31.40 | $31.40 (0%) | $31.40 | $31.40 | 300 | $105.03 M |
| 07/19/2024 | $30.49 | $31.00 (1.67%) | $31.00 | $30.48 | 1,600 | $103.70 M |
| 07/18/2024 | $30.50 | $30.15 (-1.15%) | $31.00 | $30.15 | 7,245 | $100.85 M |
| 07/17/2024 | $30.55 | $30.56 (0.03%) | $31.00 | $30.25 | 2,724 | $102.23 M |
| 07/16/2024 | $30.01 | $30.00 (-0.03%) | $30.25 | $30.00 | 1,220 | $100.35 M |
| 07/15/2024 | $29.63 | $30.00 (1.25%) | $30.00 | $29.63 | 1,700 | $100.35 M |
| 07/12/2024 | $29.73 | $29.68 (-0.17%) | $29.75 | $29.45 | 3,000 | $99.28 M |
| 07/11/2024 | $29.99 | $29.01 (-3.27%) | $30.00 | $29.01 | 4,700 | $97.04 M |
| 07/10/2024 | $29.42 | $29.42 (0%) | $29.42 | $29.42 | 318 | $98.41 M |
| 07/09/2024 | $29.97 | $29.62 (-1.17%) | $29.99 | $29.62 | 2,333 | $99.08 M |
| 07/08/2024 | $29.84 | $29.84 (0%) | $29.84 | $29.84 | 200 | $99.82 M |
| 07/05/2024 | $29.11 | $30.05 (3.23%) | $30.50 | $29.11 | 1,904 | $100.52 M |