5 DAY PERFORMANCE
-14.48%
1 MONTH PERFORMANCE
-3.41%
3 MONTH PERFORMANCE
+7.13%
6 MONTH PERFORMANCE
+0.58%
YEAR-TO-DATE PERFORMANCE
+1.98%
1 YEAR PERFORMANCE
+18.31%
First Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $37.90 | $37.93 (0.08%) | $38.00 | $37.60 | 7,253 | $126.96 M |
| 03/11/2025 | $38.00 | $37.90 (-0.26%) | $38.05 | $37.10 | 4,200 | $126.86 M |
| 03/10/2025 | $38.00 | $38.00 (0%) | $38.40 | $38.00 | 2,300 | $127.19 M |
| 03/07/2025 | $38.65 | $38.46 (-0.49%) | $39.00 | $37.15 | 5,300 | $128.73 M |
| 03/06/2025 | $38.50 | $38.55 (0.13%) | $39.40 | $37.47 | 10,100 | $129.04 M |
| 03/05/2025 | $37.75 | $38.78 (2.73%) | $38.78 | $37.75 | 5,500 | $129.81 M |
| 03/04/2025 | $37.12 | $37.27 (0.4%) | $37.43 | $37.00 | 5,200 | $124.75 M |
| 03/03/2025 | $36.62 | $37.40 (2.13%) | $37.40 | $36.60 | 4,100 | $125.19 M |
| 02/28/2025 | $37.24 | $37.05 (-0.51%) | $37.24 | $36.50 | 2,517 | $124.02 M |
| 02/27/2025 | $36.40 | $36.76 (0.99%) | $37.30 | $36.35 | 2,119 | $123.04 M |
| 02/26/2025 | $35.60 | $35.60 (0%) | $35.85 | $35.50 | 1,800 | $119.16 M |
| 02/25/2025 | $35.80 | $35.57 (-0.64%) | $35.84 | $35.24 | 2,006 | $119.06 M |
| 02/24/2025 | $36.59 | $34.60 (-5.44%) | $36.59 | $34.60 | 4,343 | $115.81 M |
| 02/21/2025 | $35.99 | $35.99 (0%) | $35.99 | $35.99 | 405 | $120.47 M |
| 02/20/2025 | $36.25 | $36.04 (-0.58%) | $36.48 | $36.04 | 1,900 | $120.63 M |
| 02/19/2025 | $34.89 | $35.61 (2.06%) | $36.06 | $34.89 | 5,800 | $119.20 M |
| 02/18/2025 | $34.51 | $35.01 (1.45%) | $35.49 | $34.51 | 1,238 | $117.19 M |
| 02/14/2025 | $34.10 | $34.99 (2.61%) | $34.99 | $34.10 | 1,840 | $117.12 M |
| 02/13/2025 | $34.05 | $34.99 (2.76%) | $34.99 | $34.05 | 2,200 | $117.12 M |
| 02/12/2025 | $34.05 | $34.05 (0%) | $34.05 | $34.05 | 400 | $113.97 M |
| 02/11/2025 | $33.55 | $34.39 (2.5%) | $34.96 | $33.55 | 2,600 | $115.11 M |
| 02/10/2025 | $33.99 | $34.38 (1.15%) | $34.38 | $33.99 | 1,600 | $115.08 M |
| 02/07/2025 | $33.20 | $33.60 (1.2%) | $33.60 | $33.00 | 5,530 | $112.47 M |
| 02/06/2025 | $32.90 | $33.49 (1.79%) | $33.49 | $32.73 | 2,800 | $112.10 M |
| 02/05/2025 | $33.99 | $33.20 (-2.32%) | $33.99 | $33.01 | 1,936 | $111.13 M |
| 02/04/2025 | $31.25 | $32.15 (2.88%) | $33.99 | $31.25 | 5,847 | $107.61 M |
| 02/03/2025 | $32.00 | $32.00 (0%) | $32.00 | $32.00 | 0 | $107.11 M |
| 01/31/2025 | $31.60 | $32.00 (1.27%) | $32.00 | $31.60 | 642 | $107.11 M |
| 01/30/2025 | $31.70 | $31.76 (0.19%) | $31.93 | $31.70 | 1,918 | $106.31 M |
| 01/29/2025 | $32.01 | $31.95 (-0.19%) | $32.02 | $31.95 | 900 | $106.94 M |
| 01/28/2025 | $32.00 | $32.25 (0.78%) | $32.50 | $32.00 | 3,443 | $107.95 M |
| 01/27/2025 | $31.48 | $32.25 (2.45%) | $32.31 | $31.48 | 2,900 | $107.95 M |
| 01/24/2025 | $32.63 | $31.48 (-3.52%) | $32.63 | $31.21 | 3,800 | $105.37 M |
| 01/23/2025 | $31.35 | $33.19 (5.87%) | $33.22 | $31.35 | 1,540 | $111.09 M |
| 01/22/2025 | $31.44 | $31.75 (0.99%) | $32.50 | $31.44 | 3,907 | $106.27 M |
| 01/21/2025 | $31.44 | $31.32 (-0.38%) | $32.21 | $31.05 | 2,430 | $104.84 M |
| 01/17/2025 | $30.86 | $30.86 (0%) | $30.86 | $30.86 | 0 | $103.30 M |
| 01/16/2025 | $30.86 | $30.86 (0%) | $30.86 | $30.86 | 177 | $103.30 M |
| 01/15/2025 | $31.20 | $30.86 (-1.09%) | $31.20 | $30.49 | 5,100 | $103.30 M |
| 01/14/2025 | $31.76 | $31.93 (0.54%) | $32.20 | $31.26 | 3,712 | $106.88 M |
| 01/13/2025 | $31.21 | $32.38 (3.75%) | $32.38 | $31.21 | 701 | $108.38 M |
| 01/10/2025 | $32.15 | $32.00 (-0.47%) | $32.15 | $32.00 | 1,300 | $107.11 M |
| 01/08/2025 | $32.23 | $32.75 (1.61%) | $33.00 | $32.23 | 700 | $109.62 M |
| 01/07/2025 | $33.00 | $32.25 (-2.27%) | $33.00 | $32.01 | 1,900 | $107.95 M |
| 01/06/2025 | $32.31 | $32.89 (1.8%) | $32.89 | $32.21 | 2,500 | $110.09 M |
| 01/03/2025 | $32.20 | $32.49 (0.9%) | $32.80 | $32.00 | 3,600 | $108.75 M |
| 01/02/2025 | $32.01 | $32.78 (2.41%) | $32.78 | $32.01 | 1,500 | $109.72 M |
| 12/31/2024 | $31.91 | $32.25 (1.07%) | $32.86 | $31.91 | 1,800 | $107.95 M |
| 12/30/2024 | $31.25 | $32.00 (2.4%) | $32.48 | $30.94 | 5,642 | $107.11 M |
| 12/27/2024 | $32.56 | $32.25 (-0.95%) | $32.88 | $32.00 | 2,400 | $107.95 M |
| 12/26/2024 | $31.52 | $32.49 (3.08%) | $32.92 | $31.52 | 3,400 | $108.75 M |
| 12/24/2024 | $31.50 | $31.97 (1.49%) | $32.25 | $31.35 | 2,600 | $107.01 M |
| 12/23/2024 | $29.70 | $31.53 (6.16%) | $32.18 | $29.70 | 4,884 | $105.54 M |
| 12/20/2024 | $29.99 | $29.97 (-0.07%) | $30.55 | $29.97 | 6,843 | $100.32 M |
| 12/19/2024 | $31.00 | $30.00 (-3.23%) | $31.00 | $29.56 | 7,918 | $100.42 M |
| 12/18/2024 | $29.29 | $30.00 (2.42%) | $30.90 | $29.29 | 5,423 | $100.42 M |
| 12/17/2024 | $29.01 | $29.92 (3.14%) | $29.92 | $29.00 | 48,434 | $100.15 M |
| 12/16/2024 | $29.50 | $29.50 (0%) | $29.59 | $28.78 | 4,802 | $98.74 M |
| 12/13/2024 | $29.00 | $29.25 (0.86%) | $30.00 | $28.50 | 2,507 | $97.91 M |
| 12/12/2024 | $30.34 | $30.70 (1.19%) | $30.70 | $30.34 | 2,700 | $102.76 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.
