NASDAQ:FCAP | Historical Stock Price | FIRST CAPITAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-01-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.66$14.37$26.96$50.56$94.82$177.831999-01-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.47$33.59700——
2012-12-28$19.47$33.595,400——
2012-12-27$18.90$32.612,200——
2012-12-26$19.14$33.02500——
2012-12-24$19.15$33.042,600——
2012-12-21$19.40$33.476,500——
2012-12-20$19.23$33.18700——
2012-12-19$19.30$33.302,500——
2012-12-18$19.58$33.78200——
2012-12-17$19.44$33.542,400——
2012-12-14$19.03$32.834,200——
2012-12-13$19.39$33.45100——
2012-12-12$19.50$33.645,000——
2012-12-11$19.10$32.631,500——
2012-12-10$19.43$33.190——
2012-12-07$19.43$33.191,800——
2012-12-06$19.10$32.632,800——
2012-12-05$19.17$32.744,800——
2012-12-04$19.40$33.143,300——
2012-12-03$19.55$33.394,700——
2012-11-30$19.75$33.743,100——
2012-11-29$20.25$34.590——
2012-11-28$20.25$34.592,800——
2012-11-27$20.40$34.855,700——
2012-11-26$20.20$34.50100——
2012-11-23$20.01$34.180——
2012-11-21$20.01$34.187,700——
2012-11-20$20.46$34.958,500——
2012-11-19$20.23$34.565,400——
2012-11-16$19.99$34.150——
2012-11-15$19.99$34.151,400——
2012-11-14$19.95$34.08700——
2012-11-13$19.98$34.132,600——
2012-11-12$20.15$34.420——
2012-11-09$20.15$34.42900——
2012-11-08$20.15$34.42600——
2012-11-07$19.67$33.601,600——
2012-11-06$20.00$34.162,300——
2012-11-05$20.10$34.330——
2012-11-02$20.10$34.33500——
2012-11-01$20.00$34.164,400——
2012-10-31$20.51$35.030——
2012-10-26$20.51$35.03700——
2012-10-25$20.50$35.023,400——
2012-10-24$21.00$35.87500——
2012-10-23$20.50$35.020——
2012-10-22$20.50$35.022,500——
2012-10-19$21.67$37.020——
2012-10-18$21.67$37.020——
2012-10-17$21.67$37.02300——
2012-10-16$20.00$34.16400——
2012-10-15$20.01$34.180——
2012-10-12$20.01$34.180——
2012-10-11$20.01$34.180——
2012-10-10$20.01$34.18400——
2012-10-09$20.00$34.16400——
2012-10-08$20.00$34.160——
2012-10-05$20.00$34.16100——
2012-10-04$20.00$34.16300——
2012-10-03$20.00$34.160——
2012-10-02$20.00$34.163,300——
2012-10-01$20.00$34.166,100——
2012-09-28$19.50$33.31600——
2012-09-27$20.00$34.160——
2012-09-26$20.00$34.16400——
2012-09-25$20.41$34.860——
2012-09-24$20.41$34.860——
2012-09-21$20.41$34.861,800——
2012-09-20$19.77$33.77900——
2012-09-19$19.83$33.870——
2012-09-18$19.83$33.87200——
2012-09-17$19.89$33.970——
2012-09-14$19.89$33.970——
2012-09-13$19.89$33.97400——
2012-09-12$19.95$34.08400——
2012-09-11$20.25$34.27300——
2012-09-10$20.05$33.93800——
2012-09-07$19.89$33.660——
2012-09-06$19.89$33.660——
2012-09-05$19.89$33.66400——
2012-09-04$20.02$33.882,200——
2012-08-31$20.99$35.52100——
2012-08-30$19.90$33.67700——
2012-08-29$19.90$33.670——
2012-08-28$19.90$33.67200——
2012-08-27$20.03$33.890——
2012-08-24$20.03$33.890——
2012-08-23$20.03$33.89200——
2012-08-22$19.89$33.660——
2012-08-21$19.89$33.660——
2012-08-20$19.89$33.660——
2012-08-17$19.89$33.660——
2012-08-16$19.89$33.66100——
2012-08-15$20.00$33.84200——
2012-08-14$19.92$33.71100——
2012-08-13$19.89$33.660——
2012-08-10$19.89$33.660——
2012-08-09$19.89$33.660——
2012-08-08$19.89$33.66400——
2012-08-07$19.90$33.67400——
2012-08-06$19.90$33.67100——
2012-08-03$19.89$33.66300——
2012-08-02$19.89$33.660——
2012-08-01$19.89$33.66200——
2012-07-31$19.89$33.66400——
2012-07-30$19.89$33.660——
2012-07-27$19.89$33.660——
2012-07-26$19.89$33.66200——
2012-07-25$20.00$33.840——
2012-07-24$20.00$33.840——
2012-07-23$20.00$33.840——
2012-07-20$20.00$33.840——
2012-07-19$20.00$33.84500——
2012-07-18$19.99$33.830——
2012-07-17$19.99$33.83400——
2012-07-16$19.75$33.42500——
2012-07-13$19.07$32.27200——
2012-07-12$21.00$35.530——
2012-07-11$21.00$35.530——
2012-07-10$21.00$35.530——
2012-07-09$21.00$35.530——
2012-07-06$21.00$35.530——
2012-07-05$21.00$35.530——
2012-07-03$21.00$35.53600——
2012-07-02$20.97$35.48100——
2012-06-29$20.77$35.144,000——
2012-06-28$20.15$34.100——
2012-06-27$20.15$34.100——
2012-06-26$20.15$34.100——
2012-06-25$20.15$34.10500——
2012-06-22$20.50$34.69400——
2012-06-21$20.10$34.010——
2012-06-20$20.10$34.01600——
2012-06-19$20.10$34.010——
2012-06-18$20.10$34.010——
2012-06-15$20.10$34.01100——
2012-06-14$20.34$34.420——
2012-06-13$20.34$34.420——
2012-06-12$20.34$34.10100——
2012-06-11$20.42$34.231,300——
2012-06-08$20.41$34.210——
2012-06-07$20.41$34.21200——
2012-06-06$20.38$34.16100——
2012-06-05$20.84$34.93300——
2012-06-04$20.54$34.430——
2012-06-01$20.54$34.430——
2012-05-31$20.54$34.430——
2012-05-30$20.54$34.43400——
2012-05-29$20.54$34.43700——
2012-05-25$21.00$35.200——
2012-05-24$21.00$35.20300——
2012-05-23$20.57$34.480——
2012-05-22$20.57$34.48100——
2012-05-21$20.57$34.48300——
2012-05-18$20.57$34.480——
2012-05-17$20.57$34.480——
2012-05-16$20.57$34.48400——
2012-05-15$20.60$34.53200——
2012-05-14$20.57$34.48400——
2012-05-11$20.60$34.53300——
2012-05-10$21.01$35.220——
2012-05-09$21.01$35.22200——
2012-05-08$21.00$35.20400——
2012-05-07$21.00$35.20200——
2012-05-04$21.00$35.20900——
2012-05-03$21.00$35.20200——
2012-05-02$21.01$35.220——
2012-05-01$21.01$35.22700——
2012-04-30$21.46$35.97200——
2012-04-27$21.49$36.021,400——
2012-04-26$21.46$35.97200——
2012-04-25$21.46$35.970——
2012-04-24$21.46$35.97200——
2012-04-23$20.75$34.780——
2012-04-20$20.75$34.780——
2012-04-19$20.75$34.78100——
2012-04-18$20.76$34.800——
2012-04-17$20.76$34.800——
2012-04-16$20.76$34.800——
2012-04-13$20.76$34.800——
2012-04-12$20.76$34.800——
2012-04-11$20.76$34.80100——
2012-04-10$21.50$36.04900——
2012-04-09$21.50$36.041,000——
2012-04-05$20.95$35.120——
2012-04-04$20.95$35.12100——
2012-04-03$20.89$35.02300——
2012-04-02$21.17$35.490——
2012-03-30$21.17$35.493,300——
2012-03-29$20.36$34.130——
2012-03-28$20.36$34.13900——
2012-03-27$20.50$34.36600——
2012-03-26$21.00$35.20600——
2012-03-23$20.95$35.120——
2012-03-22$20.95$35.12100——
2012-03-21$20.00$33.533,700——
2012-03-20$20.58$34.500——
2012-03-19$20.58$34.500——
2012-03-16$20.58$34.50500——
2012-03-15$20.70$34.700——
2012-03-14$20.70$34.70600——
2012-03-13$20.51$34.06300——
2012-03-12$20.51$34.060——
2012-03-09$20.51$34.060——
2012-03-08$20.51$34.06100——
2012-03-07$20.28$33.680——
2012-03-06$20.28$33.68700——
2012-03-05$20.30$33.710——
2012-03-02$20.30$33.711,000——
2012-03-01$20.51$34.060——
2012-02-29$20.51$34.06300——
2012-02-28$20.60$34.210——
2012-02-27$20.60$34.210——
2012-02-24$20.60$34.210——
2012-02-23$20.60$34.21300——
2012-02-22$20.50$34.050——
2012-02-21$20.50$34.05300——
2012-02-17$20.73$34.43700——
2012-02-16$20.26$33.650——
2012-02-15$20.26$33.65100——
2012-02-14$21.25$35.293,800——
2012-02-13$21.01$34.891,000——
2012-02-10$21.00$34.880——
2012-02-09$21.00$34.880——
2012-02-08$21.00$34.88400——
2012-02-07$21.00$34.882,400——
2012-02-06$21.30$35.373,200——
2012-02-03$20.40$33.880——
2012-02-02$20.40$33.881,000——
2012-02-01$21.73$36.09100——
2012-01-31$20.95$34.792,100——
2012-01-30$19.89$33.030——
2012-01-27$19.89$33.031,000——
2012-01-26$19.12$31.75800——
2012-01-25$20.39$33.864,400——
2012-01-24$21.75$36.124,300——
2012-01-23$20.74$34.441,400——
2012-01-20$20.88$34.683,300——
2012-01-19$19.65$32.63400——
2012-01-18$20.30$33.71700——
2012-01-17$20.58$34.184,300——
2012-01-13$20.84$34.61600——
2012-01-12$20.56$34.15800——
2012-01-11$19.80$32.881,700——
2012-01-10$19.00$31.550——
2012-01-09$19.00$31.550——
2012-01-06$19.00$31.550——
2012-01-05$19.00$31.552,900——
2012-01-04$18.51$30.74100——
2012-01-03$18.88$31.36600——