First Capital Stock Price History, FCAP Historical Prices

Add to My Stocks
$39.24 $0.83 (2.16%) FCAP stock closing price Aug 17, 2018 (Closing)

We provide 10 years stock price data for free. You can download First Capital stock price history here. Daily open, high, low, and end of day closing price for the company, along with First Capital price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $43.02 on Mar 16, 2018 as seen from First Capital stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 39.24 39.24 39.24 39.24 663 16.49 3.85
2018-08-16 38.41 38.41 38.41 38.41 241 16.14 3.76
2018-08-13 39.23 39.23 38.33 38.34 1,799 16.11 3.76
2018-08-07 38.89 38.89 38.89 38.89 277 16.34 3.81
2018-08-03 38.3 38.3 38.07 38.07 694 16 3.73
2018-08-02 38.07 38.07 38.07 38.07 126 16 3.73
2018-07-31 38.28 38.3 38.07 38.07 2,474 16 3.73
2018-07-27 38.38 38.38 38.38 38.38 169 15.93 3.8
2018-07-25 37.37 37.37 37.37 37.37 304 15.51 3.7
2018-07-18 37.69 37.69 37.5 37.5 989 15.56 3.72
2018-07-17 37.78 37.78 37.76 37.76 1,221 15.67 3.74
2018-07-11 37.73 38.11 37.73 38.11 877 15.81 3.78
2018-07-10 39.9 39.9 39.9 39.9 54 16.56 3.95
2018-07-06 40.7 40.7 40.2 40.2 1,441 16.68 3.98
2018-07-05 0 0 0 41.8 103 - -
2018-07-03 42.95 42.95 40.4 41.8 601 17.34 4.14
2018-07-02 41.55 41.85 40.6 41.85 2,892 17.37 4.15
2018-06-29 41.93 41.93 40.2 41.55 2,390 17.24 4.12
2018-06-28 40.5 40.5 40.5 40.5 268 16.81 4.01
2018-06-27 40 41.92 40 40.9 5,534 16.97 4.05
2018-06-26 39.2 40 39.2 39.97 4,854 16.59 3.96
2018-06-25 39 41.84 39 40.2 6,232 16.68 3.98
2018-06-22 0 0 0 40 215 - -
2018-06-21 40.86 40.86 38.5 40 9,368 16.6 3.96
2018-06-20 39.42 40.86 39.42 40.86 851 16.95 4.05
2018-06-19 39.4 40.34 37.46 37.97 4,876 15.76 3.76
2018-06-18 40.7 40.7 37.45 38.41 5,418 15.94 3.81
2018-06-15 39.98 41.89 39.98 41.89 2,229 17.38 4.15
2018-06-14 0 0 0 37 0 - -
2018-06-13 37 37 36.99 37 2,360 15.35 3.67
2018-06-12 36.82 36.82 36.82 36.82 2,693 15.28 3.65
2018-06-11 0 0 0 36.75 119 - -
2018-06-08 36.75 36.75 36.75 36.75 230 15.25 3.64
2018-06-07 36.9 36.9 36.71 36.71 727 15.23 3.64
2018-06-06 37.71 38.48 36.8 36.8 2,291 15.27 3.65
2018-06-05 36.38 37.5 36.38 37.5 799 15.56 3.72
2018-06-04 36.76 37 36.52 36.66 2,542 15.21 3.63
2018-06-01 37.48 37.48 37.48 37.48 479 15.55 3.71
2018-05-31 37.79 38.47 37.1 37.1 3,287 15.39 3.68
2018-05-30 36.39 37.5 36.39 36.5 4,695 15.15 3.62
2018-05-29 36.27 36.78 36.27 36.78 398 15.26 3.64
2018-05-28 0 0 0 36.35 0 - -
2018-05-25 36.3 36.35 36.3 36.35 508 15.08 3.6
2018-05-24 36.76 37.45 36.27 36.28 12,942 15.05 3.59
2018-05-23 36.5 36.6 35.66 36.5 29,578 15.15 3.62
2018-05-22 37 37.3 36.95 37.3 484 15.48 3.7
2018-05-21 0 0 0 36.5 35 - -
2018-05-18 36.5 36.5 36.5 36.5 1,053 15.15 3.62
2018-05-17 37 37 36.28 36.35 480 15.08 3.6
2018-05-16 36.63 36.63 36.11 36.11 3,847 14.98 3.58
2018-05-15 36.68 36.68 36.63 36.63 588 15.2 3.63
2018-05-14 37.99 37.99 36.52 36.63 2,063 15.2 3.63
2018-05-11 36.88 37.46 36.8 37.1 9,131 15.39 3.68
2018-05-10 37.2 37.42 36.52 36.57 10,776 15.17 3.62
2018-05-09 37.45 37.45 37 37 8,221 15.35 3.67
2018-05-08 38.65 38.65 37.3 37.3 917 15.48 3.7
2018-05-07 37.11 37.11 37.1 37.1 271 15.39 3.68
2018-05-04 0 0 0 37.11 45 - -
2018-05-03 37.31 37.31 37.08 37.11 716 15.4 3.68
2018-05-02 38.1 38.1 37.4 37.4 295 15.52 3.71
2018-05-01 39.28 39.28 38.2 39 1,082 16.18 3.86
2018-04-30 39 39 38.1 38.1 427 15.81 3.77
2018-04-27 38.5 38.5 38.03 38.05 951 17.06 3.83
2018-04-26 37.42 37.42 37.4 37.4 896 16.77 3.76
2018-04-25 38.01 38.01 36.65 36.65 6,109 16.44 3.68
2018-04-24 40.32 40.5 37.6 37.6 10,089 16.86 3.78
2018-04-23 37.72 40.16 37.72 39.8 13,577 17.85 4
2018-04-20 38.06 38.06 38 38 477 17.04 3.82
2018-04-19 38.97 38.99 38.16 38.16 730 17.11 3.84
2018-04-18 40.25 40.25 38.52 38.52 592 17.27 3.87
2018-04-17 40.2 40.99 39.75 40 12,499 17.94 4.02
2018-04-16 38 40.61 37.49 40.61 5,415 18.21 4.08
2018-04-13 37.5 37.61 37.44 37.6 1,119 16.86 3.78
2018-04-12 38.17 38.17 37.36 37.36 717 16.75 3.76
2018-04-11 0 0 0 37.55 165 - -
2018-04-10 37.45 38 37.45 37.55 727 16.84 3.78
2018-04-09 0 0 0 38.43 159 - -
2018-04-06 38.43 38.43 38.43 38.43 1,820 17.23 3.86
2018-04-05 41.5 41.5 41.5 41.5 661 18.61 4.17
2018-04-04 41.7 41.9 39.82 41.9 739 18.79 4.21
2018-04-03 41.5 41.5 40.26 40.26 933 18.05 4.05
2018-04-02 41.62 41.67 40.5 40.97 3,572 18.37 4.12
2018-03-30 0 0 0 40 0 - -
2018-03-29 40.02 40.02 39.93 40 2,367 17.94 4.02
2018-03-28 39.69 40 39.69 39.84 2,925 17.86 4.01
2018-03-27 0 0 0 39.46 232 - -
2018-03-26 0 0 0 39.46 39 - -
2018-03-23 39.46 39.46 39.46 39.46 128 17.7 3.97
2018-03-22 0 0 0 38.81 0 - -
Get more Data

First Capital Stock History Chart

View FCAP PE ratio, PS ratio stocks charts and compare with peers.
FCAP Chart
Note: Compare First Capital stock price history with the index and industry peers.

First Capital Stock Price History: Past 5 years

Max Stock Price43.02Mar 16,2018
Min Stock Price19.56Oct 25,2013
Avg Stock Price28.39

First Capital Historical PE ratio: Past 5 years

Max PE Ratio19.29Mar 16,2018
Min PE Ratio10.61Aug 04,2014
Avg PE Ratio13.62

First Capital Historical PS ratio: Past 5 years

Max PS Ratio4.48Jul 20,2016
Min PS Ratio2.35Oct 25,2013
Avg PS Ratio3.1

FCAP Industry Peers

Company Price Change (%)
Provident Financial (PROV)18.430.02 (0.11%)
Tf Financial (THRD)40.871.08 (2.57%)
Northeast Indiana Bancorp (NIDB)37.550 (0%)
Ffw Corporation (FFWC)43.50.49 (1.14%)
Logansport Financial (LOGN)42.50 (0%)
Home Financial (HWEN)80 (0%)
United Community Bancorp (UCBA)27.850.15 (0.54%)

First Capital share price history helps an investor analyze a company's history and do First Capital stock analysis . First Capital stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. FCAP stock saw an opening price of $39.24, and a closing price of $39.24 on Aug 17, 2018. Looking at First Capital stock history data, the P/S ratio was at a low of 2.35 on Oct 25, 2013.