First Capital Stock Price History, FCAP Historical Prices

Add to My Stocks
$36.35 $0.07 (0.19%) FCAP stock closing price May 25, 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
2018-05-25 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
2018-05-18 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
2018-05-11 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
2018-05-03 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 17.09 3.83
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
2018-03-29 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 - -
2018-03-21 38.81 38.81 38.81 38.81 206 17.4 3.9
2018-03-20 39.71 39.99 38.61 39.99 951 17.93 4.02
2018-03-19 40.01 40.04 38.33 38.33 5,583 17.19 3.85
2018-03-16 38.5 43.02 38.5 43.02 6,099 19.29 4.33
2018-03-15 37.25 42 37.25 42 1,244 18.83 4.22
2018-03-14 37.32 37.32 37.32 37.32 562 16.74 3.75
2018-03-13 37.59 37.59 37.33 37.33 5,716 16.74 3.75
2018-03-12 37.57 37.57 37.5 37.57 7,469 16.85 3.78
2018-03-09 37.5 37.61 37.32 37.55 5,327 16.84 3.78
2018-03-08 37.33 37.33 37.33 37.33 356 16.74 3.75
2018-03-07 37.33 37.33 37.33 37.33 369 16.74 3.75
2018-03-06 37.37 37.79 37.33 37.79 1,801 16.95 3.8
2018-03-05 37.11 40.12 37.11 37.75 866 16.93 3.8
2018-03-02 0 0 0 37.33 0 - -
2018-03-01 0 0 0 37.33 79 - -
2018-02-28 37.38 37.38 37.33 37.33 326 16.74 3.75
2018-02-27 37.32 37.5 37.32 37.32 953 16.74 3.75
2018-02-26 37.27 37.27 37.27 37.27 440 16.71 3.75
2018-02-23 37.5 37.5 37.5 37.5 323 16.82 3.77
2018-02-22 0 0 0 37.42 57 - -
2018-02-21 0 0 0 37.42 1 - -
2018-02-20 0 0 0 37.42 120 - -
2018-02-19 0 0 0 37.42 0 - -
2018-02-16 37.42 37.42 37.42 37.42 736 16.78 3.76
2018-02-15 37.42 37.43 37.42 37.43 200 16.79 3.76
2018-02-14 37.32 37.32 37.32 37.32 257 16.74 3.75
2018-02-13 37.32 37.5 37.32 37.5 1,057 16.82 3.77
2018-02-12 37.52 37.53 37.52 37.52 5,973 16.83 3.77
2018-02-09 37.49 37.49 37.49 37.49 203 16.81 3.77
2018-02-08 0 0 0 37.54 2 - -
2018-02-07 37.54 37.54 37.54 37.54 191 16.83 3.77
2018-02-06 0 0 0 37.59 37 - -
2018-02-05 37.59 37.59 37.59 37.59 229 16.86 3.78
2018-02-02 0 0 0 37.38 16 - -
2018-02-01 0 0 0 37.38 17 - -
2018-01-31 37.38 37.38 37.38 37.38 483 16.76 3.76
2018-01-30 0 0 0 38 1 - -
2018-01-29 37.37 38 37.37 38 488 16.74 3.91
2018-01-26 0 0 0 37.75 79 - -
2018-01-25 37.75 37.75 37.75 37.75 486 16.63 3.88
2018-01-24 37.42 37.61 37.37 37.44 1,714 16.49 3.85
2018-01-23 0 0 0 37.99 0 - -
2018-01-22 0 0 0 37.99 22 - -
2018-01-19 37.96 38 37.96 37.99 522 16.74 3.91
2018-01-18 0 0 0 37.35 20 - -
2018-01-17 37.35 37.35 37.35 37.35 135 16.46 3.84
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 Price27.57

First Capital Historical PE ratio: Past 5 years

Max PE Ratio19.29Mar 16,2018
Min PE Ratio10.61Aug 04,2014
Avg PE Ratio13.5

First Capital Historical PS ratio: Past 5 years

Max PS Ratio4.48Jul 20,2016
Min PS Ratio2.35Oct 25,2013
Avg PS Ratio3.04

FCAP Industry Peers

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 $36.3, and a closing price of $36.35 on May 25, 2018. Looking at First Capital stock history data, the P/S ratio was at a low of 2.35 on Oct 25, 2013.