First Capital Inc (NQ: FCAP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	35.57	37.03	34.58	36.75	4,373	+1.05(+2.94%)
Oct 29, 2024	35.00	36.41	34.43	35.70	5,814	-0.26(-0.72%)
Oct 28, 2024	33.82	36.13	33.80	35.96	5,071	+2.13(+6.30%)
Oct 25, 2024	33.35	35.05	33.35	33.83	2,895	-0.08(-0.24%)
Oct 24, 2024	34.00	34.00	33.91	33.91	993	+0.66(+1.98%)
Oct 23, 2024	34.00	34.00	33.25	33.25	1,236	-1.53(-4.40%)
Oct 22, 2024	34.91	34.91	34.78	34.78	1,206	-0.07(-0.20%)
Oct 21, 2024	35.00	35.07	34.85	34.85	2,500	-0.65(-1.83%)
Oct 18, 2024	35.50	35.91	35.50	35.50	644	+0.00(+0.00%)
Oct 17, 2024	35.50	35.50	35.50	35.50	241	+0.00(+0.00%)
Oct 16, 2024	35.50	35.59	35.40	35.50	2,011	+0.50(+1.43%)
Oct 15, 2024	36.14	36.14	35.00	35.00	3,105	-0.62(-1.75%)
Oct 14, 2024	35.62	35.62	35.62	35.62	452	-0.16(-0.43%)
Oct 11, 2024	34.40	35.78	34.40	35.78	2,570	-0.41(-1.13%)
Oct 10, 2024	35.99	36.20	35.70	36.19	4,041	+0.20(+0.56%)
Oct 09, 2024	35.99	35.99	35.99	35.99	1,440	+0.26(+0.73%)
Oct 08, 2024	35.73	35.73	35.73	35.73	1,045	-0.37(-1.02%)
Oct 07, 2024	36.09	36.10	36.09	36.10	343	-0.10(-0.28%)
Oct 04, 2024	36.20	36.20	36.20	36.20	471	+0.26(+0.72%)
Oct 03, 2024	35.38	35.94	35.38	35.94	901	-0.40(-1.10%)
Oct 02, 2024	35.81	36.34	35.50	36.34	2,861	+0.55(+1.54%)
Oct 01, 2024	35.30	35.81	35.19	35.79	1,650	+0.83(+2.37%)
Sep 30, 2024	36.00	36.00	34.95	34.96	3,334	-0.84(-2.35%)
Sep 27, 2024	36.00	36.00	35.43	35.80	13,158	-0.18(-0.50%)
Sep 26, 2024	35.50	35.98	34.50	35.98	4,990	+0.98(+2.80%)
Sep 25, 2024	35.00	35.00	35.00	35.00	1,427	-1.50(-4.11%)
Sep 24, 2024	36.50	36.50	35.73	36.50	21,201	-0.16(-0.44%)
Sep 23, 2024	37.50	37.50	35.84	36.66	6,290	-1.34(-3.53%)
Sep 20, 2024	34.95	38.00	34.45	38.00	15,705	+3.46(+10.02%)
Sep 19, 2024	33.10	34.54	31.77	34.54	2,546	+0.83(+2.46%)
Sep 18, 2024	32.16	34.22	32.16	33.71	10,278	+1.68(+5.25%)
Sep 17, 2024	32.41	32.41	32.02	32.03	1,344	-0.03(-0.09%)
Sep 13, 2024				32.06	756	-0.35(-1.08%)
Sep 12, 2024	31.76	32.41	31.76	32.41	1,819	-0.65(-1.98%)
Sep 11, 2024	31.34	33.06	31.34	33.06	869	+2.03(+6.55%)
Sep 10, 2024	31.03	31.03	31.03	31.03	713	+0.11(+0.35%)
Sep 09, 2024	32.92	32.92	30.58	30.92	1,469	-2.01(-6.11%)
Sep 06, 2024	30.92	32.94	30.92	32.94	3,730	+1.92(+6.20%)
Sep 05, 2024	30.49	31.72	30.33	31.01	4,042	+0.53(+1.72%)
Sep 04, 2024	31.72	33.09	30.35	30.49	5,687	-0.53(-1.69%)
Sep 03, 2024	31.01	31.01	31.01	31.01	448	+0.04(+0.13%)
Aug 30, 2024	30.97	30.97	30.97	30.97	271	-0.54(-1.70%)
Aug 29, 2024	31.03	31.51	30.33	31.51	3,196	-0.01(-0.03%)
Aug 27, 2024				31.52	91	+0.00(+0.00%)
Aug 23, 2024				31.52	45	+0.50(+1.60%)
Aug 22, 2024	30.87	31.07	30.87	31.02	706	-0.10(-0.33%)
Aug 20, 2024				31.13	117	+0.28(+0.92%)
Aug 19, 2024	30.84	30.84	30.84	30.84	532	+0.12(+0.39%)
Aug 16, 2024	30.77	30.82	30.73	30.73	1,416	-1.24(-3.88%)
Aug 14, 2024				31.96	149	+0.55(+1.73%)
Aug 09, 2024				31.42	140	-0.02(-0.08%)
Aug 08, 2024	31.44	31.44	31.44	31.44	381	+0.99(+3.24%)
Aug 07, 2024	30.46	30.46	30.46	30.46	305	-0.47(-1.51%)
Aug 06, 2024	30.92	30.92	30.92	30.92	277	-0.48(-1.52%)
Aug 05, 2024	31.39	31.40	31.39	31.40	930	-0.07(-0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.