First Capital Stock Price History
NASDAQ: FCAPFinanceSavings InstitutionsUSD
62.70-1.41 (-2.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FCAP price history at a glance
The price history for First Capital (FCAP) on this page begins on January 4, 1999, when the stock closed at $9.32; it most recently closed at $64.11 on October 5, 2026. The highest price in this record is $81.71, reached on June 22, 2020; the latest close is 21.5% below that peak. Across the 27 complete calendar years in the table, FCAP finished higher in 18 and lower in 9. Its best year was 2025 (+79.3%) and its worst was 2022 (-38.5%).
Over roughly 28 years the share price changed +588.0%, a 7.2% compound annual price return (excluding dividends). In the last 12 months alone, FCAP has gained 42.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $81.71
- Date of high
- Jun 22, 2020
- Low since 1999
- $7.73
- Date of low
- Mar 22, 1999
- 52-week high
- $71.00
- 52-week low
- $37.64
- Last close
- $64.11
FCAP returns
1 week
+3.40%
1 month
+1.78%
3 months
+3.42%
6 months
+19.68%
Year to date
+8.29%
1 year
+42.18%
3 years
+146.58%
5 years
+56.18%
FCAP price return, excluding dividends.
FCAP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 64.11 | +10.02% |
| 2025 | 58.27 | +79.35% |
| 2024 | 32.49 | +16.45% |
| 2023 | 27.90 | +12.05% |
| 2022 | 24.90 | -38.52% |
| 2021 | 40.50 | -33.12% |
| 2020 | 60.56 | -14.10% |
| 2019 | 70.50 | +74.25% |
| 2018 | 40.46 | +10.13% |
| 2017 | 36.74 | +13.33% |
| 2016 | 32.42 | +24.21% |
| 2015 | 26.10 | +7.54% |
| 2014 | 24.27 | +16.24% |
| 2013 | 20.88 | +7.63% |
| 2012 | 19.40 | +4.70% |
| 2011 | 18.53 | +11.36% |
| 2010 | 16.64 | +9.55% |
| 2009 | 15.19 | -0.59% |
| 2008 | 15.28 | -9.53% |
| 2007 | 16.89 | -8.95% |
| 2006 | 18.55 | +13.99% |
| 2005 | 16.27 | -14.76% |
| 2004 | 19.09 | +6.60% |
| 2003 | 17.91 | -4.09% |
| 2002 | 18.67 | +44.14% |
| 2001 | 12.95 | +29.54% |
| 2000 | 10.00 | -8.33% |
| 1999 | 10.91 | +17.07% |
2026 return is year to date.
FCAP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 63.15 | 65.25 | 62.90 | 64.11 | -0.33% | |
| 63.67 | 64.72 | 62.35 | 64.32 | -0.42% | |
| 63.51 | 65.13 | 62.73 | 64.59 | +1.33% | |
| 62.45 | 64.18 | 61.82 | 63.74 | +1.34% | |
| 62.25 | 63.09 | 61.53 | 62.90 | +1.45% | |
| 61.75 | 62.00 | 60.20 | 62.00 | +0.70% | |
| 61.49 | 62.00 | 60.30 | 61.57 | -0.18% | |
| 60.25 | 61.68 | 58.14 | 61.68 | +1.73% | |
| 60.25 | 60.85 | 59.00 | 60.63 | +0.56% | |
| 61.31 | 62.03 | 60.29 | 60.29 | -1.41% | |
| 61.96 | 61.96 | 60.55 | 61.15 | -1.12% | |
| 62.24 | 62.34 | 60.72 | 61.84 | -1.89% | |
| 61.92 | 63.49 | 61.06 | 63.03 | +2.40% | |
| 61.52 | 61.90 | 60.96 | 61.55 | -1.16% | |
| 61.01 | 62.85 | 60.10 | 62.27 | +1.10% | |
| 61.37 | 61.59 | 60.50 | 61.59 | +0.36% | |
| 61.21 | 62.21 | 60.04 | 61.37 | -1.78% | |
| 60.46 | 62.65 | 59.86 | 62.48 | +1.89% | |
| 62.50 | 63.33 | 61.31 | 61.32 | -2.12% | |
| 63.30 | 63.30 | 62.00 | 62.65 | -1.03% | |
| 62.80 | 63.30 | 62.00 | 63.30 | +0.08% | |
| 62.98 | 63.53 | 62.02 | 63.25 | +0.41% | |
| 63.00 | 64.19 | 61.91 | 62.99 | -2.82% | |
| 64.22 | 65.04 | 63.91 | 64.82 | +0.70% | |
| 64.00 | 64.51 | 63.43 | 64.37 | +1.58% | |
| 61.49 | 63.49 | 61.05 | 63.37 | +3.11% | |
| 62.13 | 62.32 | 61.25 | 61.46 | -1.08% | |
| 62.40 | 62.50 | 60.78 | 62.13 | -0.40% | |
| 61.81 | 62.70 | 61.26 | 62.38 | +0.24% | |
| 60.73 | 62.23 | 59.96 | 62.23 | +1.45% | |
| 61.97 | 61.97 | 61.01 | 61.34 | -1.13% | |
| 61.77 | 62.30 | 61.30 | 62.04 | +0.68% | |
| 61.82 | 63.09 | 61.62 | 61.62 | -1.27% | |
| 62.72 | 62.90 | 61.59 | 62.41 | -0.30% | |
| 62.00 | 63.00 | 62.00 | 62.60 | -0.08% | |
| 64.35 | 64.35 | 62.21 | 62.65 | -1.97% | |
| 63.69 | 64.69 | 62.20 | 63.91 | +0.35% | |
| 64.42 | 64.55 | 62.45 | 63.69 | -1.27% | |
| 65.00 | 65.61 | 64.04 | 64.51 | -1.45% | |
| 65.90 | 66.00 | 64.71 | 65.46 | -0.52% | |
| 64.99 | 66.64 | 64.51 | 65.80 | +1.32% | |
| 63.77 | 64.94 | 63.74 | 64.94 | +1.88% | |
| 63.14 | 63.74 | 62.15 | 63.74 | -0.55% | |
| 63.00 | 64.27 | 62.92 | 64.09 | +0.14% | |
| 64.99 | 64.99 | 62.26 | 64.00 | -1.75% | |
| 65.00 | 65.14 | 62.48 | 65.14 | +0.52% | |
| 66.20 | 66.49 | 64.50 | 64.80 | -2.17% | |
| 64.00 | 66.77 | 63.10 | 66.24 | +4.68% | |
| 63.19 | 64.18 | 61.34 | 63.28 | +0.36% | |
| 63.90 | 63.90 | 62.01 | 63.05 | -1.00% | |
| 63.25 | 64.78 | 63.00 | 63.69 | -0.64% | |
| 63.23 | 64.28 | 63.00 | 64.10 | +1.42% | |
| 59.48 | 63.40 | 59.48 | 63.20 | +4.08% | |
| 62.02 | 62.02 | 60.00 | 60.72 | +1.27% | |
| 59.30 | 60.66 | 57.01 | 59.96 | +0.77% | |
| 60.15 | 60.15 | 57.22 | 59.50 | -1.10% | |
| 60.35 | 60.35 | 59.20 | 60.16 | -0.31% | |
| 60.00 | 60.75 | 59.00 | 60.35 | -1.52% | |
| 62.78 | 62.85 | 60.58 | 61.28 | -3.36% | |
| 61.97 | 64.70 | 61.97 | 63.41 | +2.27% | |
| 61.70 | 63.07 | 61.61 | 62.00 | +0.40% | |
| 61.86 | 62.00 | 61.70 | 61.75 | -0.23% | |
| 62.15 | 62.51 | 60.51 | 61.89 | -0.16% | |
| 61.99 | 61.99 | 61.55 | 61.99 | 0.00% | |
| 56.73 | 61.99 | 56.73 | 61.99 | +1.87% | |
| 60.00 | 62.11 | 60.00 | 60.85 | -1.63% | |
| 63.04 | 63.05 | 61.38 | 61.86 | -3.36% | |
| 65.29 | 65.75 | 63.14 | 64.01 | -1.05% | |
| 62.86 | 65.07 | 62.86 | 64.69 | -0.37% | |
| 64.70 | 65.66 | 64.50 | 64.93 | +0.45% | |
| 64.10 | 65.16 | 64.10 | 64.64 | -0.28% | |
| 64.95 | 66.11 | 64.08 | 64.82 | -1.95% | |
| 63.73 | 66.11 | 61.99 | 66.11 | +4.95% | |
| 66.40 | 66.40 | 62.99 | 62.99 | -4.26% | |
| 65.92 | 68.55 | 65.79 | 65.79 | +0.90% | |
| 63.49 | 65.20 | 63.40 | 65.20 | +3.49% | |
| 63.23 | 63.33 | 62.49 | 63.00 | 0.00% | |
| 63.78 | 63.78 | 62.86 | 63.00 | -0.22% | |
| 62.60 | 64.19 | 62.58 | 63.14 | -0.72% | |
| 64.00 | 64.00 | 63.60 | 63.60 | +0.17% | |
| 64.09 | 64.09 | 63.01 | 63.49 | -1.09% | |
| 63.38 | 64.19 | 63.38 | 64.19 | +0.28% | |
| 64.03 | 65.00 | 64.01 | 64.01 | -1.16% | |
| 64.98 | 64.98 | 64.76 | 64.76 | -0.35% | |
| 63.57 | 65.72 | 63.57 | 64.99 | +2.06% | |
| 66.00 | 66.71 | 63.68 | 63.68 | -3.72% | |
| 63.00 | 67.74 | 63.00 | 66.14 | +5.55% | |
| 60.53 | 62.66 | 60.53 | 62.66 | +3.64% | |
| 60.33 | 61.42 | 60.33 | 60.46 | -1.08% | |
| 60.22 | 61.71 | 60.22 | 61.12 | +0.99% | |
| 61.11 | 61.11 | 59.23 | 60.52 | -2.09% | |
| 61.36 | 62.78 | 61.36 | 61.81 | -0.16% | |
| 57.39 | 61.91 | 57.39 | 61.91 | +6.72% | |
| 54.64 | 58.35 | 54.64 | 58.01 | +5.57% | |
| 55.28 | 55.78 | 53.65 | 54.95 | +1.18% | |
| 53.02 | 54.56 | 52.85 | 54.31 | +0.95% | |
| 53.50 | 53.80 | 53.50 | 53.80 | -1.56% | |
| 55.01 | 55.01 | 54.05 | 54.65 | -0.46% | |
| 55.81 | 55.81 | 54.90 | 54.90 | -0.40% | |
| 55.12 | 55.12 | 55.12 | 55.12 | +1.73% | |
| 56.30 | 56.30 | 54.18 | 54.18 | -3.80% | |
| 56.96 | 57.05 | 56.32 | 56.32 | +0.97% | |
| 57.25 | 57.25 | 55.78 | 55.78 | -2.67% | |
| 55.41 | 57.31 | 55.34 | 57.31 | +1.27% | |
| 57.36 | 57.36 | 56.59 | 56.59 | -1.34% | |
| 55.40 | 57.77 | 55.40 | 57.36 | +0.14% | |
| 56.00 | 57.46 | 56.00 | 57.28 | +2.89% | |
| 54.90 | 55.67 | 54.74 | 55.67 | +2.33% | |
| 54.20 | 54.40 | 54.20 | 54.40 | +2.06% | |
| 53.30 | 53.30 | 53.30 | 53.30 | -2.31% | |
| 52.61 | 54.56 | 52.61 | 54.56 | +0.89% | |
| 54.08 | 54.08 | 54.08 | 54.08 | +1.05% | |
| 55.40 | 55.41 | 53.52 | 53.52 | -5.11% | |
| 53.94 | 56.40 | 53.94 | 56.40 | +5.24% | |
| 52.60 | 54.22 | 52.60 | 53.59 | -0.35% | |
| 53.81 | 53.81 | 53.78 | 53.78 | +2.01% | |
| 52.75 | 52.84 | 52.72 | 52.72 | -0.28% | |
| 52.91 | 52.91 | 52.51 | 52.87 | -0.23% | |
| 54.05 | 54.05 | 52.99 | 52.99 | -3.18% | |
| 54.73 | 54.73 | 54.73 | 54.73 | +0.42% | |
| 53.30 | 54.98 | 50.82 | 54.50 | +3.55% | |
| 52.61 | 52.63 | 52.14 | 52.63 | -0.66% | |
| 52.98 | 52.98 | 52.98 | 52.98 | -1.01% | |
| 51.45 | 53.52 | 51.45 | 53.52 | +1.19% | |
| 53.67 | 54.40 | 52.56 | 52.89 | -2.33% | |
| 53.67 | 54.15 | 53.00 | 54.15 | +1.08% | |
| 50.85 | 53.57 | 50.85 | 53.57 | +2.60% | |
| 52.47 | 52.66 | 50.53 | 52.21 | 0.00% | |
| 49.18 | 52.62 | 48.39 | 52.21 | +3.96% | |
| 50.90 | 50.90 | 50.22 | 50.22 | +0.32% | |
| 50.29 | 50.29 | 50.06 | 50.06 | -0.14% | |
| 51.08 | 51.08 | 50.13 | 50.13 | +1.01% | |
| 50.98 | 50.99 | 49.63 | 49.63 | -3.54% | |
| 49.18 | 51.74 | 49.18 | 51.45 | +4.21% | |
| 48.60 | 49.37 | 48.53 | 49.37 | +1.79% | |
| 48.94 | 48.94 | 48.50 | 48.50 | +1.06% | |
| 49.56 | 49.56 | 47.99 | 47.99 | -0.27% | |
| 49.24 | 50.04 | 48.12 | 48.12 | -4.16% | |
| 49.73 | 50.21 | 49.73 | 50.21 | +2.62% | |
| 48.06 | 48.93 | 47.80 | 48.93 | +1.37% | |
| 46.53 | 48.27 | 46.53 | 48.27 | +3.14% | |
| 47.08 | 47.22 | 46.22 | 46.80 | -2.30% | |
| 48.49 | 48.49 | 47.61 | 47.90 | +1.85% | |
| 47.05 | 47.96 | 47.03 | 47.03 | +0.64% | |
| 46.93 | 46.93 | 46.06 | 46.73 | -0.68% | |
| 47.25 | 47.85 | 47.05 | 47.05 | -1.77% | |
| 48.07 | 48.14 | 47.71 | 47.90 | -1.84% | |
| 49.40 | 49.42 | 48.16 | 48.80 | -2.09% | |
| 50.46 | 50.46 | 48.72 | 49.84 | -0.70% | |
| 49.38 | 50.30 | 48.61 | 50.19 | -0.83% | |
| 50.70 | 50.70 | 50.50 | 50.61 | -4.51% | |
| 53.08 | 53.08 | 53.00 | 53.00 | +2.55% | |
| 50.86 | 52.68 | 50.86 | 51.68 | -0.35% | |
| 52.00 | 52.25 | 51.13 | 51.86 | +2.09% | |
| 53.20 | 53.20 | 50.80 | 50.80 | -4.82% | |
| 53.15 | 54.40 | 52.58 | 53.37 | +1.18% | |
| 50.99 | 52.75 | 50.99 | 52.75 | +3.70% | |
| 51.32 | 51.32 | 49.50 | 50.87 | +1.72% | |
| 52.51 | 52.51 | 50.01 | 50.01 | -6.66% | |
| 51.83 | 53.58 | 51.83 | 53.58 | +2.25% | |
| 51.77 | 52.69 | 51.77 | 52.40 | +0.08% | |
| 53.23 | 53.23 | 51.56 | 52.36 | -2.17% | |
| 52.00 | 53.82 | 51.37 | 53.52 | +2.49% | |
| 53.51 | 53.51 | 52.22 | 52.22 | -1.64% | |
| 53.89 | 53.89 | 51.65 | 53.09 | +0.61% | |
| 54.00 | 54.00 | 52.77 | 52.77 | -0.99% | |
| 51.50 | 55.45 | 51.50 | 53.30 | +1.91% | |
| 52.85 | 53.02 | 50.98 | 52.30 | -3.51% | |
| 57.60 | 57.60 | 53.66 | 54.20 | -5.24% | |
| 62.93 | 62.93 | 56.56 | 57.20 | -9.92% | |
| 62.91 | 63.70 | 61.80 | 63.50 | +3.32% | |
| 57.44 | 61.46 | 57.44 | 61.46 | +6.04% | |
| 59.00 | 59.84 | 57.81 | 57.96 | -1.63% | |
| 54.03 | 59.06 | 53.99 | 58.92 | +10.28% | |
| 49.70 | 53.43 | 49.67 | 53.43 | +6.88% | |
| 52.86 | 53.37 | 49.91 | 49.99 | -5.18% | |
| 52.13 | 52.72 | 52.13 | 52.72 | +1.46% | |
| 50.12 | 51.96 | 50.12 | 51.96 | +2.14% | |
| 52.27 | 52.27 | 50.87 | 50.87 | -2.57% | |
| 50.55 | 52.21 | 50.39 | 52.21 | +3.82% | |
| 49.47 | 50.29 | 49.36 | 50.29 | +3.24% | |
| 48.66 | 49.59 | 48.66 | 48.71 | -1.79% | |
| 50.33 | 51.40 | 49.57 | 49.60 | -2.27% | |
| 49.71 | 51.29 | 49.71 | 50.75 | +1.54% | |
| 47.56 | 50.00 | 47.56 | 49.98 | +6.23% | |
| 47.59 | 47.59 | 45.79 | 47.05 | -0.74% | |
| 50.79 | 50.79 | 47.40 | 47.40 | -7.98% | |
| 51.89 | 52.00 | 50.43 | 51.51 | -1.94% | |
| 53.05 | 54.26 | 51.93 | 52.53 | -0.96% | |
| 56.35 | 56.35 | 52.45 | 53.04 | -5.23% | |
| 55.78 | 56.40 | 55.50 | 55.97 | -0.41% | |
| 57.18 | 57.50 | 55.80 | 56.20 | -3.55% | |
| 59.25 | 59.25 | 57.25 | 58.27 | -1.57% | |
| 57.58 | 59.20 | 57.58 | 59.20 | +0.58% | |
| 59.01 | 59.01 | 58.75 | 58.86 | -3.06% | |
| 60.00 | 61.22 | 60.00 | 60.72 | +1.42% | |
| 60.82 | 61.48 | 59.76 | 59.87 | -1.61% | |
| 60.85 | 60.85 | 60.85 | 60.85 | -0.62% | |
| 61.12 | 62.00 | 60.93 | 61.23 | -0.86% | |
| 66.15 | 66.15 | 60.32 | 61.76 | -7.18% | |
| 69.50 | 71.00 | 63.99 | 66.54 | -4.26% | |
| 70.00 | 70.86 | 68.87 | 69.50 | -0.29% | |
| 66.38 | 69.70 | 66.00 | 69.70 | +5.00% | |
| 64.00 | 66.38 | 61.88 | 66.38 | +2.12% | |
| 65.39 | 68.59 | 60.06 | 65.00 | -0.44% | |
| 59.08 | 65.86 | 59.00 | 65.29 | +9.38% | |
| 57.13 | 59.87 | 56.70 | 59.69 | +5.07% | |
| 59.00 | 59.98 | 56.55 | 56.81 | -2.81% | |
| 55.00 | 59.68 | 55.00 | 58.45 | +7.27% | |
| 51.00 | 54.49 | 50.70 | 54.49 | +7.31% | |
| 50.09 | 50.78 | 50.09 | 50.78 | -0.33% | |
| 48.09 | 50.95 | 47.48 | 50.95 | +1.01% | |
| 49.19 | 50.44 | 49.19 | 50.44 | +2.73% | |
| 48.90 | 49.90 | 48.90 | 49.10 | -0.51% | |
| 50.00 | 50.00 | 48.93 | 49.35 | -1.28% | |
| 48.75 | 49.99 | 48.75 | 49.99 | +1.19% | |
| 49.91 | 50.00 | 49.40 | 49.40 | -1.02% | |
| 49.23 | 49.91 | 49.23 | 49.91 | +2.44% | |
| 47.40 | 48.72 | 47.40 | 48.72 | +2.78% | |
| 45.28 | 47.40 | 45.28 | 47.40 | +5.12% | |
| 45.39 | 45.39 | 45.09 | 45.09 | +2.43% | |
| 44.02 | 44.02 | 44.02 | 44.02 | -3.74% | |
| 44.75 | 45.73 | 44.75 | 45.73 | +1.62% | |
| 45.48 | 45.50 | 44.97 | 45.00 | -1.36% | |
| 44.32 | 45.62 | 44.28 | 45.62 | +1.22% | |
| 45.07 | 45.07 | 45.07 | 45.07 | +0.92% | |
| 43.50 | 44.66 | 43.50 | 44.66 | -0.67% | |
| 44.56 | 45.57 | 44.21 | 44.96 | +2.14% | |
| 44.02 | 44.02 | 44.02 | 44.02 | -0.18% | |
| 44.14 | 44.14 | 44.10 | 44.10 | -0.59% | |
| 44.01 | 44.36 | 43.69 | 44.36 | -0.36% | |
| 44.52 | 44.52 | 44.52 | 44.52 | +4.24% | |
| 42.94 | 43.14 | 42.71 | 42.71 | -0.49% | |
| 44.00 | 44.00 | 42.92 | 42.92 | -0.30% | |
| 42.41 | 43.05 | 42.41 | 43.05 | +2.18% | |
| 42.00 | 42.99 | 42.00 | 42.13 | -0.28% | |
| 42.26 | 42.50 | 42.10 | 42.25 | -0.59% | |
| 42.00 | 42.50 | 41.63 | 42.50 | +1.07% | |
| 42.06 | 42.06 | 42.05 | 42.05 | -2.03% | |
| 43.09 | 43.09 | 42.00 | 42.92 | +0.37% | |
| 43.74 | 43.74 | 42.76 | 42.76 | +1.50% | |
| 41.22 | 42.13 | 41.22 | 42.13 | +3.39% | |
| 42.16 | 42.16 | 40.75 | 40.75 | -1.00% | |
| 40.42 | 41.16 | 40.02 | 41.16 | +2.90% | |
| 38.65 | 40.53 | 37.82 | 40.00 | +2.85% | |
| 40.70 | 40.70 | 38.89 | 38.89 | -3.88% | |
| 41.98 | 41.98 | 40.46 | 40.46 | -4.51% | |
| 37.64 | 44.58 | 37.64 | 42.37 | 0.00% | |
| 43.11 | 43.11 | 41.94 | 42.37 | -0.09% | |
| 43.57 | 44.20 | 42.41 | 42.41 | -3.06% | |
| 44.96 | 45.06 | 43.75 | 43.75 | -2.97% | |
| 45.20 | 45.86 | 45.09 | 45.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FCAP chart for longer ranges.