MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCAP — First Capital Inc
NasdaqFirst Capital Inc
$62.90
+0.90(+1.45%)
- O
- 62.25
- H
- 63.09
- L
- 61.53
- V
- 13.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$62.90
Period Return+52.08%
Period High$71.00
Period Low$33.73
Avg Daily Volume10.6K
Total Trading Days365
FCAP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $62.25 | $63.09 | $61.53 | $62.90 | +$0.90 | +1.45% | 13,470 | $62.39 | $61.53 $63.09 |
| Oct 1, 2026 | $61.75 | $62.00 | $60.20 | $62.00 | +$0.43 | +0.70% | 34,060 | $61.50 | $60.20 $62.00 |
| Sep 30, 2026 | $61.49 | $62.00 | $60.30 | $61.57 | $-0.11 | -0.18% | 28,811 | $61.39 | $60.30 $62.00 |
| Sep 29, 2026 | $60.25 | $61.68 | $58.14 | $61.68 | +$1.05 | +1.73% | 15,597 | $61.12 | $58.14 $61.68 |
| Sep 28, 2026 | $60.25 | $60.85 | $59.00 | $60.63 | +$0.34 | +0.56% | 16,313 | $60.28 | $59.00 $60.85 |
| Sep 25, 2026 | $61.31 | $62.03 | $60.29 | $60.29 | $-0.86 | -1.41% | 16,680 | $61.41 | $60.29 $62.03 |
| Sep 24, 2026 | $61.96 | $61.96 | $60.55 | $61.15 | $-0.69 | -1.12% | 14,857 | $61.20 | $60.55 $61.96 |
| Sep 23, 2026 | $62.24 | $62.34 | $60.72 | $61.84 | $-1.19 | -1.89% | 37,079 | $61.75 | $60.72 $62.34 |
| Sep 22, 2026 | $61.92 | $63.49 | $61.06 | $63.03 | +$1.48 | +2.40% | 22,555 | $62.50 | $61.06 $63.49 |
| Sep 21, 2026 | $61.52 | $61.90 | $60.96 | $61.55 | $-0.72 | -1.16% | 63,224 | $61.57 | $60.96 $61.90 |
| Sep 18, 2026 | $61.01 | $62.85 | $60.10 | $62.27 | +$0.68 | +1.10% | 50,590 | $61.79 | $60.10 $62.85 |
| Sep 17, 2026 | $61.37 | $61.59 | $60.50 | $61.59 | +$0.22 | +0.36% | 11,183 | $61.13 | $60.50 $61.59 |
| Sep 16, 2026 | $61.21 | $62.21 | $60.04 | $61.37 | $-1.11 | -1.78% | 31,787 | $61.32 | $60.04 $62.21 |
| Sep 15, 2026 | $60.46 | $62.65 | $59.86 | $62.48 | +$1.16 | +1.89% | 18,348 | $61.52 | $59.86 $62.65 |
| Sep 14, 2026 | $62.50 | $63.33 | $61.31 | $61.32 | $-1.33 | -2.12% | 17,363 | $62.37 | $61.31 $63.33 |
| Sep 11, 2026 | $63.30 | $63.30 | $62.00 | $62.65 | $-0.65 | -1.03% | 10,054 | $62.62 | $62.00 $63.30 |
| Sep 10, 2026 | $62.80 | $63.30 | $62.00 | $63.30 | +$0.05 | +0.08% | 11,008 | $62.86 | $62.00 $63.30 |
| Sep 9, 2026 | $62.98 | $63.53 | $62.02 | $63.25 | +$0.26 | +0.41% | 16,989 | $62.89 | $62.02 $63.53 |
| Sep 8, 2026 | $63.00 | $64.19 | $61.91 | $62.99 | $-1.83 | -2.82% | 19,604 | $62.88 | $61.91 $64.19 |
| Sep 4, 2026 | $64.22 | $65.04 | $63.91 | $64.82 | +$0.45 | +0.70% | 16,069 | $64.47 | $63.91 $65.04 |
| Sep 3, 2026 | $64.00 | $64.51 | $63.43 | $64.37 | +$1.00 | +1.58% | 9,127 | $64.03 | $63.43 $64.51 |
| Sep 2, 2026 | $61.49 | $63.49 | $61.05 | $63.37 | +$1.91 | +3.11% | 15,968 | $62.40 | $61.05 $63.49 |
| Sep 1, 2026 | $62.13 | $62.32 | $61.25 | $61.46 | $-0.67 | -1.08% | 11,842 | $61.84 | $61.25 $62.32 |
| Aug 31, 2026 | $62.40 | $62.50 | $60.78 | $62.13 | $-0.25 | -0.40% | 30,302 | $61.76 | $60.78 $62.50 |
| Aug 28, 2026 | $61.81 | $62.70 | $61.26 | $62.38 | +$0.15 | +0.24% | 15,035 | $61.95 | $61.26 $62.70 |
| Aug 27, 2026 | $60.73 | $62.23 | $59.96 | $62.23 | +$0.89 | +1.45% | 16,260 | $60.91 | $59.96 $62.23 |
| Aug 26, 2026 | $61.97 | $61.97 | $61.01 | $61.34 | $-0.70 | -1.13% | 21,066 | $61.38 | $61.01 $61.97 |
| Aug 25, 2026 | $61.77 | $62.30 | $61.30 | $62.04 | +$0.42 | +0.68% | 21,162 | $61.71 | $61.30 $62.30 |
| Aug 24, 2026 | $61.82 | $63.09 | $61.62 | $61.62 | $-0.79 | -1.27% | 16,627 | $62.45 | $61.62 $63.09 |
| Aug 21, 2026 | $62.72 | $62.90 | $61.59 | $62.41 | $-0.19 | -0.30% | 12,837 | $62.13 | $61.59 $62.90 |