Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

First Capital, Inc. - Common Stock (NQ: FCAP )

31.97 +0.44 (+1.40%)
Streaming Delayed Price Updated: 12:45 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 31.50 32.25 31.35 31.97 2,560 +0.44(+1.40%)
Dec 23, 2024 29.70 32.18 29.70 31.53 4,421 +1.56(+5.20%)
Dec 20, 2024 29.99 30.55 29.97 29.97 6,843 -0.03(-0.10%)
Dec 19, 2024 31.00 31.00 29.56 30.00 7,912 +0.00(+0.00%)
Dec 18, 2024 29.29 30.90 29.29 30.00 5,423 +0.08(+0.27%)
Dec 17, 2024 29.01 29.92 29.00 29.92 48,434 +0.42(+1.42%)
Dec 16, 2024 29.50 29.59 28.78 29.50 4,802 +0.25(+0.85%)
Dec 13, 2024 29.00 30.00 28.50 29.25 2,507 -1.45(-4.72%)
Dec 12, 2024 30.34 30.70 30.34 30.70 2,675 -0.10(-0.32%)
Dec 11, 2024 30.81 30.81 30.50 30.80 3,246 +0.49(+1.62%)
Dec 10, 2024 30.30 30.31 30.30 30.31 873 -0.19(-0.62%)
Dec 09, 2024 31.55 31.55 30.50 30.50 2,785 -0.80(-2.56%)
Dec 06, 2024 31.26 31.62 31.26 31.30 1,303 +0.05(+0.16%)
Dec 05, 2024 31.50 31.50 31.25 31.25 585 -0.45(-1.42%)
Dec 04, 2024 31.70 31.70 31.70 31.70 319 -0.30(-0.94%)
Dec 03, 2024 31.50 32.04 31.50 32.00 1,351 -1.12(-3.38%)
Nov 29, 2024 33.12 295 +2.05(+6.60%)
Nov 27, 2024 31.07 31.07 31.07 31.07 561 -1.43(-4.40%)
Nov 26, 2024 32.51 32.64 32.00 32.50 4,605 -0.15(-0.46%)
Nov 25, 2024 32.75 33.05 32.65 32.65 1,513 -0.13(-0.40%)
Nov 22, 2024 32.72 32.78 32.53 32.78 983 +0.31(+0.95%)
Nov 21, 2024 32.92 32.92 32.47 32.47 790 -0.81(-2.45%)
Nov 19, 2024 33.28 575 +0.28(+0.86%)
Nov 18, 2024 33.63 33.63 33.00 33.00 719 -1.10(-3.23%)
Nov 15, 2024 34.10 34.10 34.10 34.10 467 +0.10(+0.29%)
Nov 14, 2024 34.10 34.10 34.00 34.00 904 -0.50(-1.45%)
Nov 13, 2024 34.50 34.50 34.50 34.50 394 -0.30(-0.86%)
Nov 12, 2024 34.80 34.80 34.80 34.80 402 -0.20(-0.57%)
Nov 11, 2024 35.11 35.11 35.00 35.00 980 +0.03(+0.08%)
Nov 08, 2024 34.42 34.97 34.42 34.97 676 +0.67(+1.96%)
Nov 07, 2024 34.80 34.80 34.02 34.30 2,622 -0.97(-2.75%)
Nov 06, 2024 35.50 35.55 35.27 35.27 2,101 +0.36(+1.03%)
Nov 05, 2024 35.31 35.31 34.75 34.91 2,611 -0.39(-1.10%)
Nov 04, 2024 35.65 36.82 35.30 35.30 3,899 -1.07(-2.93%)
Nov 01, 2024 35.98 37.50 34.03 36.37 3,729 +0.02(+0.06%)
Oct 31, 2024 36.34 36.34 36.34 36.34 634 -0.41(-1.10%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.