First Capital Inc (FCAP)

Overview News Price History Financials Discussions Forecast Stock Split Dividend History

First Capital Inc Stock (FCAP) Price History

The historical daily chart and data for First Capital Inc stock (FCAP), adjusted for splits and dividends, show that the latest closing stock price as of May 11, 2026, is $56.59.

First Capital Inc all-time high stock price is $81.71, occurred on June 22, 2020.
The lowest First Capital Inc stock price recorded was $0.00 on November 21, 2023. Since then, First Capital Inc's stock price has risen over to $56.59 now.
The 52-week high stock price for FCAP is $71.00, representing a 25.46% increase from the current share price, occurred on December 19, 2025.
The 52-week low stock price for FCAP is $33.73, indicating a -40.39% decrease from the current share price, occurred on August 07, 2025.
The closing price of First Capital Inc (FCAP) stock in the beginning of 2025 was $40.48. The stock closed the year at $24.90, a loss of over -38.49% for the year.

The table below shows more information about FCAP historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 11, 2026	$57.36	$56.59	$0.77	1,649.0	-1.34%
May 08, 2026	$57.77	$55.40	$2.37	3,161.0	+0.14%
May 07, 2026	$57.45	$56.00	$1.45	3,693.0	+2.90%
May 06, 2026	$55.66	$54.73	$0.93	5,097.0	+2.33%
May 05, 2026	$54.40	$54.20	$0.20	2,068.0	+2.06%
May 04, 2026	$53.30	$53.30	$0.00	2,240.0	-2.31%
May 01, 2026	$54.56	$52.61	$1.95	1,922.0	+0.89%
Apr 30, 2026	$54.08	$54.08	$0.00	3,075.0	+1.05%
Apr 29, 2026	$55.41	$53.52	$1.89	3,918.0	-5.11%
Apr 28, 2026	$56.40	$53.94	$2.46	9,768.0	+5.24%
Apr 27, 2026	$54.22	$52.60	$1.62	3,506.0	-0.35%
Apr 24, 2026	$53.80	$53.78	$0.025	1,927.0	+2.01%
Apr 23, 2026	$52.84	$52.72	$0.12	2,153.0	-0.28%
Apr 22, 2026	$52.91	$52.51	$0.40	3,945.0	-0.23%
Apr 21, 2026	$54.05	$52.99	$1.06	2,551.0	-3.18%
Apr 20, 2026	$54.73	$54.73	$0.00	2,227.0	+0.42%
Apr 17, 2026	$54.98	$50.82	$4.16	4,094.0	+3.55%
Apr 16, 2026	$52.63	$52.14	$0.49	1,956.0	-0.66%
Apr 15, 2026	$52.98	$52.98	$0.00	1,635.0	-1.01%
Apr 14, 2026	$53.52	$51.45	$2.07	3,580.0	+1.19%

First Capital Inc Stock (FCAP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Capital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FCAP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Capital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Capital Inc Stock (FCAP) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$57.77	$52.61	$5.16	21,479.0	+4.64%
Apr, 2026	$56.40	$48.39	$8.01	83,392.0	+8.97%
Mar, 2026	$53.08	$46.06	$7.02	138,024.0	-2.30%
Feb, 2026	$63.70	$49.50	$14.20	131,128.0	-13.78%
Jan, 2026	$59.25	$45.79	$13.46	133,923.0	-0.47%

First Capital Inc Stock (FCAP) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$71.00	$47.48	$23.52	490,255.0	+17.74%
Nov, 2025	$50.00	$42.71	$7.29	57,387.0	+16.12%
Oct, 2025	$48.25	$37.64	$10.61	85,671.0	-6.00%
Sep, 2025	$46.52	$41.52	$5.00	99,593.0	+11.44%
Aug, 2025	$42.13	$33.73	$8.40	113,826.0	+15.71%
Jul, 2025	$44.80	$35.50	$9.30	180,592.0	-13.97%
Jun, 2025	$49.45	$38.51	$10.94	581,756.0	-15.97%
May, 2025	$53.85	$43.00	$10.85	230,416.0	+8.93%
Apr, 2025	$50.86	$37.53	$13.33	254,750.0	+18.24%
Mar, 2025	$39.40	$36.59	$2.80	94,187.0	+2.97%
Feb, 2025	$37.30	$31.25	$6.05	45,962.0	+15.78%
Jan, 2025	$33.22	$30.49	$2.73	42,282.0	-0.78%

First Capital Inc Stock (FCAP) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$32.92	$28.50	$4.42	107,336.0	-3.38%
Nov, 2024	$37.50	$31.05	$6.45	29,564.0	-8.87%
Oct, 2024	$37.03	$33.25	$3.78	46,396.0	+3.96%
Sep, 2024	$38.00	$30.60	$7.40	98,052.0	+11.87%
Aug, 2024	$32.69	$30.60	$2.09	22,168.0	+1.76%
Jul, 2024	$31.50	$29.01	$2.49	43,715.0	+2.40%
Jun, 2024	$30.50	$27.10	$3.40	26,962.0	+5.01%
May, 2024	$31.40	$26.86	$4.54	43,648.0	+3.85%
Apr, 2024	$30.24	$26.73	$3.51	29,206.0	-3.68%
Mar, 2024	$29.95	$26.75	$3.20	27,212.0	+2.88%
Feb, 2024	$30.40	$26.03	$4.37	25,675.0	-4.67%
Jan, 2024	$29.65	$27.41	$2.24	43,913.0	+4.34%