Stockscreener 앱 받기
49.51
1.38%
-0.40
First Capital Inc 주식 (FCAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $50.00 | $49.91 | $0.09 | 1,633.0 | +0.18% |
| 2025-11-25 | $49.91 | $49.23 | $0.6828 | 2,605.0 | +2.44% |
| 2025-11-24 | $48.72 | $47.40 | $1.32 | 2,075.0 | +2.78% |
| 2025-11-21 | $47.40 | $45.28 | $2.12 | 5,465.0 | +5.12% |
| 2025-11-20 | $45.39 | $45.09 | $0.30 | 2,281.0 | +2.43% |
| 2025-11-19 | $44.02 | $44.02 | $0.00 | 2,041.0 | -3.74% |
| 2025-11-18 | $45.73 | $44.75 | $0.98 | 3,192.0 | +1.62% |
| 2025-11-17 | $45.50 | $44.97 | $0.53 | 3,833.0 | -1.36% |
| 2025-11-14 | $45.62 | $44.28 | $1.34 | 2,319.0 | +1.22% |
| 2025-11-13 | $45.07 | $45.07 | $0.00 | 2,061.0 | +0.92% |
| 2025-11-12 | $44.66 | $43.50 | $1.16 | 2,181.0 | -0.67% |
| 2025-11-11 | $45.57 | $44.21 | $1.36 | 5,659.0 | +2.14% |
| 2025-11-10 | $44.02 | $44.02 | $0.00 | 1,692.0 | -0.18% |
| 2025-11-07 | $44.14 | $44.10 | $0.04 | 2,688.0 | -0.59% |
| 2025-11-06 | $44.36 | $43.69 | $0.67 | 2,322.0 | -0.36% |
| 2025-11-05 | $44.52 | $44.52 | $0.00 | 2,693.0 | +4.24% |
| 2025-11-04 | $43.14 | $42.71 | $0.43 | 3,109.0 | -0.49% |
| 2025-11-03 | $44.00 | $42.92 | $1.08 | 4,278.0 | -0.30% |
| 2025-10-31 | $43.05 | $42.41 | $0.64 | 2,247.0 | +2.18% |
| 2025-10-30 | $42.99 | $42.00 | $0.9886 | 2,221.0 | -0.28% |
| 2025-10-29 | $42.50 | $42.10 | $0.3982 | 4,835.0 | -0.59% |
| 2025-10-28 | $42.50 | $41.63 | $0.8699 | 4,466.0 | +1.07% |
First Capital Inc 주식 (FCAP) 연도별 가격 이력
이 심층 분석에서는 First Capital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCAP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Capital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Capital Inc 주식 (FCAP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $50.00 | $42.71 | $7.29 | 52,127.0 | +16.14% |
| 2025-10 | $48.25 | $37.64 | $10.61 | 85,671.0 | -6.00% |
| 2025-09 | $46.52 | $41.52 | $5.00 | 99,593.0 | +11.44% |
| 2025-08 | $42.13 | $33.73 | $8.40 | 113,826.0 | +15.71% |
| 2025-07 | $44.80 | $35.50 | $9.30 | 180,592.0 | -13.97% |
| 2025-06 | $49.45 | $38.51 | $10.94 | 581,756.0 | -15.97% |
| 2025-05 | $53.85 | $43.00 | $10.85 | 230,416.0 | +8.93% |
| 2025-04 | $50.86 | $37.53 | $13.33 | 254,750.0 | +18.24% |
| 2025-03 | $39.40 | $36.59 | $2.80 | 94,187.0 | +2.97% |
| 2025-02 | $37.30 | $31.25 | $6.05 | 45,962.0 | +15.78% |
| 2025-01 | $33.22 | $30.49 | $2.73 | 42,282.0 | -0.78% |
First Capital Inc 주식 (FCAP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.92 | $28.50 | $4.42 | 107,336.0 | -3.38% |
| 2024-11 | $37.50 | $31.05 | $6.45 | 29,564.0 | -8.87% |
| 2024-10 | $37.03 | $33.25 | $3.78 | 46,396.0 | +3.96% |
| 2024-09 | $38.00 | $30.60 | $7.40 | 98,052.0 | +11.87% |
| 2024-08 | $32.69 | $30.60 | $2.09 | 22,168.0 | +1.76% |
| 2024-07 | $31.50 | $29.01 | $2.49 | 43,715.0 | +2.40% |
| 2024-06 | $30.50 | $27.10 | $3.40 | 26,962.0 | +5.01% |
| 2024-05 | $31.40 | $26.86 | $4.54 | 43,648.0 | +3.85% |
| 2024-04 | $30.24 | $26.73 | $3.51 | 29,206.0 | -3.68% |
| 2024-03 | $29.95 | $26.75 | $3.20 | 27,212.0 | +2.88% |
| 2024-02 | $30.40 | $26.03 | $4.37 | 25,675.0 | -4.67% |
| 2024-01 | $29.65 | $27.41 | $2.24 | 43,913.0 | +4.34% |
First Capital Inc 주식 (FCAP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.99 | $24.40 | $5.59 | 74,511.0 | +5.96% |
| 2023-11 | $27.49 | $24.27 | $3.22 | 34,689.0 | +9.71% |
| 2023-10 | $27.89 | $22.95 | $4.94 | 101,398.0 | -13.51% |
| 2023-09 | $33.89 | $26.00 | $7.89 | 71,038.0 | -15.65% |
| 2023-08 | $37.60 | $31.00 | $6.60 | 81,211.0 | -12.27% |
| 2023-07 | $37.90 | $30.75 | $7.15 | 67,566.0 | +21.75% |
| 2023-06 | $31.50 | $24.82 | $6.68 | 133,050.0 | +23.15% |
| 2023-05 | $25.40 | $22.85 | $2.55 | 66,300.0 | +3.30% |
| 2023-04 | $25.95 | $23.53 | $2.42 | 61,547.0 | -5.61% |
| 2023-03 | $27.27 | $23.48 | $3.79 | 104,570.0 | -5.00% |
| 2023-02 | $28.99 | $25.53 | $3.46 | 146,041.0 | +1.89% |
| 2023-01 | $28.50 | $24.50 | $4.00 | 82,590.0 | +6.43% |
0.38%
자본화:
|
볼륨(24시간):