5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
-2.41%
3 MONTH PERFORMANCE
+14.80%
6 MONTH PERFORMANCE
+32.81%
YEAR-TO-DATE PERFORMANCE
+35.44%
1 YEAR PERFORMANCE
+45.36%
First Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $42.51 | $43.68 (2.75%) | $44.17 | $42.51 | 7.74 K | $146.19 M |
| 07/02/2025 | $43.48 | $42.51 (-2.23%) | $43.48 | $42.17 | 13.53 K | $142.27 M |
| 07/01/2025 | $42.00 | $43.76 (4.19%) | $44.44 | $41.60 | 12.25 K | $146.46 M |
| 06/30/2025 | $41.00 | $41.29 (0.71%) | $42.89 | $40.21 | 34.10 K | $138.19 M |
| 06/27/2025 | $39.73 | $41.39 (4.18%) | $42.71 | $39.60 | 402.90 K | $138.53 M |
| 06/26/2025 | $41.71 | $39.60 (-5.06%) | $41.71 | $38.51 | 26.94 K | $132.54 M |
| 06/25/2025 | $43.09 | $41.70 (-3.23%) | $43.09 | $41.63 | 8.40 K | $139.56 M |
| 06/24/2025 | $42.25 | $43.09 (1.99%) | $43.09 | $41.85 | 8.63 K | $144.22 M |
| 06/23/2025 | $43.18 | $42.34 (-1.95%) | $43.93 | $42.06 | 13.50 K | $141.71 M |
| 06/20/2025 | $44.05 | $43.98 (-0.16%) | $45.00 | $43.48 | 6.90 K | $147.19 M |
| 06/18/2025 | $43.68 | $43.44 (-0.55%) | $43.94 | $43.39 | 5.73 K | $145.39 M |
| 06/17/2025 | $44.45 | $43.50 (-2.14%) | $44.66 | $43.50 | 5.00 K | $145.59 M |
| 06/16/2025 | $46.17 | $45.00 (-2.53%) | $46.80 | $45.00 | 6.41 K | $150.61 M |
| 06/13/2025 | $46.96 | $45.61 (-2.87%) | $47.45 | $45.40 | 5.63 K | $152.65 M |
| 06/12/2025 | $45.92 | $46.43 (1.11%) | $47.55 | $45.92 | 6.10 K | $155.39 M |
| 06/11/2025 | $43.54 | $45.02 (3.4%) | $45.48 | $43.54 | 5.80 K | $150.68 M |
| 06/10/2025 | $43.60 | $45.01 (3.23%) | $45.54 | $43.60 | 5.14 K | $150.64 M |
| 06/09/2025 | $44.36 | $44.43 (0.16%) | $44.49 | $42.35 | 4.20 K | $148.70 M |
| 06/06/2025 | $44.16 | $44.76 (1.36%) | $45.89 | $42.29 | 5.90 K | $149.81 M |
| 06/05/2025 | $45.48 | $44.17 (-2.88%) | $45.48 | $44.07 | 6.20 K | $147.83 M |
| 06/04/2025 | $45.90 | $44.87 (-2.24%) | $46.01 | $43.41 | 9.80 K | $150.17 M |
| 06/03/2025 | $47.25 | $46.75 (-1.06%) | $47.48 | $45.09 | 6.50 K | $156.47 M |
| 06/02/2025 | $49.00 | $47.65 (-2.76%) | $49.45 | $47.65 | 9.02 K | $159.48 M |
| 05/30/2025 | $49.60 | $49.14 (-0.93%) | $49.70 | $49.14 | 3.82 K | $164.46 M |
| 05/29/2025 | $48.50 | $50.33 (3.77%) | $50.50 | $48.50 | 4.40 K | $168.45 M |
| 05/28/2025 | $48.70 | $48.85 (0.31%) | $48.88 | $48.59 | 6.50 K | $163.49 M |
| 05/27/2025 | $49.59 | $49.00 (-1.19%) | $49.59 | $48.52 | 8.41 K | $164.00 M |
| 05/23/2025 | $49.10 | $48.70 (-0.81%) | $49.74 | $48.54 | 5.70 K | $162.99 M |
| 05/22/2025 | $49.70 | $49.45 (-0.5%) | $50.75 | $49.01 | 18.82 K | $165.50 M |
| 05/21/2025 | $49.90 | $49.42 (-0.96%) | $49.99 | $49.19 | 6.54 K | $165.40 M |
| 05/20/2025 | $47.77 | $49.34 (3.29%) | $49.75 | $47.77 | 15.40 K | $165.13 M |
| 05/19/2025 | $47.79 | $48.16 (0.77%) | $48.17 | $47.79 | 6.25 K | $161.18 M |
| 05/16/2025 | $47.42 | $47.48 (0.13%) | $48.64 | $47.40 | 12.00 K | $158.91 M |
| 05/15/2025 | $48.48 | $47.60 (-1.82%) | $48.62 | $47.22 | 11.20 K | $159.31 M |
| 05/14/2025 | $48.28 | $47.65 (-1.3%) | $48.69 | $47.56 | 9.60 K | $159.48 M |
| 05/13/2025 | $48.15 | $48.13 (-0.04%) | $48.86 | $47.96 | 7.90 K | $161.08 M |
| 05/12/2025 | $48.10 | $47.68 (-0.87%) | $48.25 | $47.35 | 5.90 K | $159.58 M |
| 05/09/2025 | $48.00 | $47.47 (-1.1%) | $48.91 | $47.47 | 7.53 K | $158.87 M |
| 05/08/2025 | $45.94 | $48.57 (5.72%) | $50.00 | $45.20 | 13.90 K | $162.56 M |
| 05/07/2025 | $49.55 | $46.00 (-7.16%) | $49.55 | $45.68 | 12.83 K | $153.96 M |
| 05/06/2025 | $51.67 | $49.55 (-4.1%) | $52.00 | $48.16 | 15.43 K | $165.84 M |
| 05/05/2025 | $50.45 | $51.67 (2.42%) | $53.85 | $50.45 | 23.19 K | $172.93 M |
| 05/02/2025 | $47.92 | $50.48 (5.34%) | $50.58 | $47.92 | 16.80 K | $168.95 M |
| 05/01/2025 | $44.36 | $48.06 (8.34%) | $48.07 | $43.00 | 18.70 K | $160.85 M |
| 04/30/2025 | $48.11 | $45.11 (-6.24%) | $48.11 | $45.11 | 15.20 K | $150.98 M |
| 04/29/2025 | $49.50 | $48.05 (-2.93%) | $49.50 | $47.94 | 9.61 K | $160.82 M |
| 04/28/2025 | $48.98 | $49.66 (1.39%) | $50.86 | $48.79 | 21.80 K | $166.20 M |
| 04/25/2025 | $48.57 | $48.79 (0.45%) | $49.00 | $47.63 | 17.50 K | $164.08 M |
| 04/24/2025 | $44.44 | $48.38 (8.87%) | $49.11 | $44.44 | 29.91 K | $162.70 M |
| 04/23/2025 | $42.01 | $44.80 (6.64%) | $44.80 | $42.01 | 17.80 K | $150.66 M |
| 04/22/2025 | $40.98 | $41.36 (0.93%) | $41.50 | $40.98 | 13.52 K | $139.09 M |
| 04/21/2025 | $40.65 | $40.60 (-0.12%) | $40.83 | $40.60 | 5.20 K | $136.53 M |
| 04/17/2025 | $40.57 | $40.61 (0.1%) | $40.75 | $40.49 | 10.81 K | $136.57 M |
| 04/16/2025 | $40.00 | $40.24 (0.6%) | $40.42 | $40.00 | 12.50 K | $135.32 M |
| 04/15/2025 | $39.79 | $39.94 (0.38%) | $40.00 | $39.79 | 10.41 K | $134.31 M |
| 04/14/2025 | $38.11 | $39.73 (4.25%) | $39.79 | $38.11 | 10.45 K | $133.61 M |
| 04/11/2025 | $39.14 | $39.74 (1.53%) | $39.90 | $39.14 | 7.40 K | $133.64 M |
| 04/10/2025 | $40.01 | $39.81 (-0.5%) | $40.13 | $39.76 | 10.60 K | $133.88 M |
| 04/09/2025 | $38.40 | $39.91 (3.93%) | $40.18 | $38.40 | 21.72 K | $134.21 M |
| 04/08/2025 | $38.00 | $38.46 (1.21%) | $38.73 | $38.00 | 7.52 K | $129.34 M |
| 04/07/2025 | $37.63 | $38.33 (1.86%) | $38.38 | $37.53 | 8.00 K | $128.90 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.
