Stockscreener 앱 받기
61.73
0.38%
-0.865
First Capital Inc 주식 (FCAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $62.90 | $61.95 | $0.955 | 4,425.0 | -0.19% |
| 2026-08-20 | $63.00 | $62.00 | $1.00 | 10,770.0 | -0.08% |
| 2026-08-19 | $64.35 | $62.21 | $2.14 | 27,187.0 | -1.97% |
| 2026-08-18 | $64.69 | $62.20 | $2.49 | 16,490.0 | +0.35% |
| 2026-08-17 | $64.55 | $62.45 | $2.10 | 13,405.0 | -1.27% |
| 2026-08-14 | $65.61 | $64.04 | $1.57 | 12,242.0 | -1.45% |
| 2026-08-13 | $66.00 | $64.71 | $1.29 | 22,742.0 | -0.52% |
| 2026-08-12 | $66.64 | $64.51 | $2.13 | 13,832.0 | +1.32% |
| 2026-08-11 | $64.94 | $63.74 | $1.20 | 9,956.0 | +1.88% |
| 2026-08-10 | $63.74 | $62.15 | $1.59 | 15,624.0 | -0.55% |
| 2026-08-07 | $64.27 | $62.92 | $1.35 | 7,040.0 | +0.14% |
| 2026-08-06 | $64.99 | $62.26 | $2.73 | 13,116.0 | -1.75% |
| 2026-08-05 | $65.14 | $62.48 | $2.66 | 9,554.0 | +0.52% |
| 2026-08-04 | $66.49 | $64.50 | $1.99 | 23,461.0 | -2.17% |
| 2026-08-03 | $66.77 | $63.10 | $3.67 | 25,006.0 | +4.68% |
| 2026-07-31 | $64.18 | $61.34 | $2.84 | 13,918.0 | +0.36% |
| 2026-07-30 | $63.90 | $62.01 | $1.89 | 11,069.0 | -1.00% |
| 2026-07-29 | $64.78 | $63.00 | $1.78 | 13,220.0 | -0.64% |
| 2026-07-28 | $64.28 | $63.00 | $1.28 | 13,277.0 | +1.42% |
| 2026-07-27 | $63.40 | $59.48 | $3.92 | 21,410.0 | +4.08% |
| 2026-07-24 | $62.02 | $60.00 | $2.02 | 15,217.0 | +1.27% |
| 2026-07-23 | $60.66 | $57.01 | $3.65 | 20,214.0 | +0.77% |
| 2026-07-22 | $60.15 | $57.22 | $2.93 | 22,757.0 | -1.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $66.77 | $61.95 | $4.82 | 224,850.0 | -1.26% |
| 2026-07 | $65.75 | $56.73 | $9.02 | 261,024.0 | -2.10% |
| 2026-06 | $68.55 | $59.23 | $9.32 | 200,586.0 | +4.58% |
| 2026-05 | $62.78 | $52.61 | $10.17 | 90,010.0 | +14.29% |
| 2026-04 | $56.40 | $48.39 | $8.01 | 83,392.0 | +8.97% |
| 2026-03 | $53.08 | $46.06 | $7.02 | 138,024.0 | -2.30% |
| 2026-02 | $63.70 | $49.50 | $14.20 | 131,128.0 | -13.78% |
| 2026-01 | $59.25 | $45.79 | $13.46 | 133,923.0 | -0.47% |
First Capital Inc 주식 (FCAP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $71.00 | $47.48 | $23.52 | 490,255.0 | +17.74% |
| 2025-11 | $50.00 | $42.71 | $7.29 | 57,387.0 | +16.12% |
| 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% |
0.47%
자본화:
|
볼륨(24시간):