5 DAY PERFORMANCE
-8.56%
1 MONTH PERFORMANCE
+5.65%
3 MONTH PERFORMANCE
+7.95%
6 MONTH PERFORMANCE
+4.86%
YEAR-TO-DATE PERFORMANCE
+44.47%
1 YEAR PERFORMANCE
+52.75%
First Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $51.00 | $54.49 (6.84%) | $54.49 | $50.70 | 13.80 K | $182.40 M |
| 12/05/2025 | $50.09 | $50.78 (1.38%) | $50.78 | $50.09 | 2.60 K | $169.98 M |
| 12/04/2025 | $48.09 | $50.95 (5.95%) | $50.95 | $47.48 | 7.24 K | $170.55 M |
| 12/03/2025 | $49.19 | $50.44 (2.54%) | $50.44 | $49.19 | 16.30 K | $168.84 M |
| 12/02/2025 | $48.90 | $49.10 (0.41%) | $49.90 | $48.90 | 4.92 K | $164.36 M |
| 12/01/2025 | $50.00 | $49.35 (-1.3%) | $50.00 | $48.93 | 3.02 K | $165.19 M |
| 11/28/2025 | $48.75 | $49.99 (2.54%) | $49.99 | $48.75 | 1.50 K | $167.34 M |
| 11/26/2025 | $49.91 | $49.40 (-1.02%) | $50.00 | $49.40 | 5.42 K | $165.36 M |
| 11/25/2025 | $49.23 | $49.91 (1.38%) | $49.91 | $49.23 | 2.61 K | $167.07 M |
| 11/24/2025 | $47.40 | $48.72 (2.78%) | $48.72 | $47.40 | 2.10 K | $163.08 M |
| 11/21/2025 | $45.28 | $47.40 (4.68%) | $47.40 | $45.28 | 5.50 K | $158.67 M |
| 11/20/2025 | $45.39 | $45.09 (-0.66%) | $45.39 | $45.09 | 2.30 K | $150.93 M |
| 11/19/2025 | $44.02 | $44.02 (0%) | $44.02 | $44.02 | 2.04 K | $147.35 M |
| 11/18/2025 | $44.75 | $45.73 (2.19%) | $45.73 | $44.75 | 3.20 K | $153.08 M |
| 11/17/2025 | $45.48 | $45.00 (-1.06%) | $45.50 | $44.97 | 3.83 K | $150.63 M |
| 11/14/2025 | $44.32 | $45.62 (2.93%) | $45.62 | $44.28 | 2.32 K | $152.71 M |
| 11/13/2025 | $45.07 | $45.07 (0%) | $45.07 | $45.07 | 2.10 K | $150.87 M |
| 11/12/2025 | $43.50 | $44.66 (2.67%) | $44.66 | $43.50 | 2.20 K | $149.49 M |
| 11/11/2025 | $44.56 | $44.96 (0.9%) | $45.57 | $44.21 | 5.70 K | $150.50 M |
| 11/10/2025 | $44.02 | $44.02 (0%) | $44.02 | $44.02 | 1.70 K | $147.35 M |
| 11/07/2025 | $44.14 | $44.10 (-0.09%) | $44.14 | $44.10 | 2.70 K | $147.62 M |
| 11/06/2025 | $44.01 | $44.36 (0.8%) | $44.36 | $43.69 | 2.32 K | $148.49 M |
| 11/05/2025 | $44.52 | $44.52 (0%) | $44.52 | $44.52 | 2.70 K | $149.03 M |
| 11/04/2025 | $42.94 | $42.71 (-0.54%) | $43.14 | $42.71 | 3.11 K | $142.97 M |
| 11/03/2025 | $44.00 | $42.92 (-2.45%) | $44.00 | $42.92 | 4.30 K | $143.67 M |
| 10/31/2025 | $42.41 | $43.05 (1.51%) | $43.05 | $42.41 | 2.25 K | $144.10 M |
| 10/30/2025 | $42.00 | $42.13 (0.31%) | $42.99 | $42.00 | 2.22 K | $141.03 M |
| 10/29/2025 | $42.26 | $42.25 (-0.02%) | $42.50 | $42.10 | 4.84 K | $141.43 M |
| 10/28/2025 | $42.00 | $42.50 (1.19%) | $42.50 | $41.63 | 4.50 K | $142.26 M |
| 10/27/2025 | $42.06 | $42.05 (-0.02%) | $42.06 | $42.05 | 1.91 K | $140.76 M |
| 10/24/2025 | $43.09 | $42.92 (-0.39%) | $43.09 | $42.00 | 6.40 K | $143.67 M |
| 10/23/2025 | $43.74 | $42.76 (-2.24%) | $43.74 | $42.76 | 2.82 K | $143.13 M |
| 10/22/2025 | $41.22 | $42.13 (2.21%) | $42.13 | $41.22 | 2.90 K | $141.03 M |
| 10/21/2025 | $42.16 | $40.75 (-3.34%) | $42.16 | $40.75 | 5.80 K | $136.41 M |
| 10/20/2025 | $40.42 | $41.16 (1.83%) | $41.16 | $40.02 | 5.40 K | $137.75 M |
| 10/17/2025 | $38.65 | $40.00 (3.49%) | $40.53 | $37.82 | 6.00 K | $133.87 M |
| 10/16/2025 | $40.70 | $38.89 (-4.45%) | $40.70 | $38.89 | 2.30 K | $130.15 M |
| 10/15/2025 | $41.98 | $40.46 (-3.62%) | $41.98 | $40.46 | 1.92 K | $135.41 M |
| 10/14/2025 | $37.64 | $42.37 (12.57%) | $44.58 | $37.64 | 4.10 K | $141.80 M |
| 10/13/2025 | $43.11 | $42.37 (-1.72%) | $43.11 | $41.94 | 3.51 K | $141.80 M |
| 10/10/2025 | $43.57 | $42.41 (-2.66%) | $44.20 | $42.41 | 3.81 K | $141.93 M |
| 10/09/2025 | $44.96 | $43.75 (-2.69%) | $45.06 | $43.75 | 3.70 K | $146.42 M |
| 10/08/2025 | $45.20 | $45.09 (-0.24%) | $45.86 | $45.09 | 2.70 K | $150.90 M |
| 10/07/2025 | $45.75 | $45.75 (0%) | $45.75 | $45.75 | 2.20 K | $153.11 M |
| 10/06/2025 | $46.95 | $46.35 (-1.28%) | $46.95 | $46.35 | 3.14 K | $155.12 M |
| 10/03/2025 | $48.25 | $46.59 (-3.44%) | $48.25 | $46.59 | 7.61 K | $155.92 M |
| 10/02/2025 | $47.19 | $46.62 (-1.21%) | $47.19 | $46.62 | 2.90 K | $156.02 M |
| 10/01/2025 | $46.05 | $47.89 (4%) | $47.89 | $45.97 | 3.10 K | $160.27 M |
| 09/30/2025 | $45.70 | $45.80 (0.22%) | $46.53 | $45.30 | 4.30 K | $153.28 M |
| 09/29/2025 | $46.00 | $45.28 (-1.57%) | $46.02 | $45.28 | 4.33 K | $151.54 M |
| 09/26/2025 | $45.23 | $45.96 (1.61%) | $45.96 | $45.23 | 3.31 K | $153.81 M |
| 09/25/2025 | $44.46 | $45.15 (1.55%) | $45.62 | $44.20 | 3.90 K | $151.10 M |
| 09/24/2025 | $45.01 | $45.39 (0.84%) | $45.39 | $45.01 | 3.33 K | $151.90 M |
| 09/23/2025 | $44.39 | $44.39 (0%) | $44.39 | $44.39 | 3.10 K | $148.56 M |
| 09/22/2025 | $45.03 | $45.09 (0.13%) | $45.13 | $45.03 | 3.30 K | $150.90 M |
| 09/19/2025 | $45.26 | $46.00 (1.63%) | $46.00 | $43.96 | 30.40 K | $153.95 M |
| 09/18/2025 | $44.20 | $45.32 (2.53%) | $45.32 | $43.94 | 5.74 K | $151.67 M |
| 09/17/2025 | $44.27 | $44.29 (0.05%) | $45.15 | $44.27 | 5.94 K | $148.22 M |
| 09/16/2025 | $44.43 | $44.72 (0.65%) | $44.72 | $44.12 | 3.30 K | $149.66 M |
| 09/15/2025 | $43.65 | $44.02 (0.85%) | $44.10 | $43.65 | 2.81 K | $147.32 M |
| 09/12/2025 | $43.45 | $43.45 (0%) | $43.45 | $43.45 | 3.22 K | $145.41 M |
| 09/11/2025 | $42.77 | $43.85 (2.53%) | $44.04 | $42.77 | 3.04 K | $146.75 M |
| 09/10/2025 | $43.10 | $43.30 (0.46%) | $43.31 | $43.10 | 3.21 K | $144.91 M |
| 09/09/2025 | $42.80 | $43.16 (0.84%) | $43.16 | $42.80 | 2.00 K | $144.44 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.
