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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$21.26$38.141,200——
2013-12-30$21.60$38.755,100——
2013-12-27$21.60$38.751,100——
2013-12-26$21.47$38.52500——
2013-12-24$21.32$38.250——
2013-12-23$21.32$38.250——
2013-12-20$21.32$38.25900——
2013-12-19$21.00$37.67200——
2013-12-18$21.15$37.940——
2013-12-17$21.15$37.942,000——
2013-12-16$21.50$38.571,300——
2013-12-13$20.77$37.26100——
2013-12-12$20.77$37.261,400——
2013-12-11$21.00$37.310——
2013-12-10$21.00$37.310——
2013-12-09$21.00$37.310——
2013-12-06$21.00$37.31200——
2013-12-05$21.36$37.950——
2013-12-04$21.36$37.95400——
2013-12-03$20.75$36.870——
2013-12-02$20.75$36.870——
2013-11-29$20.75$36.87100——
2013-11-27$21.37$37.97100——
2013-11-26$20.94$37.21200——
2013-11-25$21.44$38.10200——
2013-11-22$20.25$35.98300——
2013-11-21$20.25$35.980——
2013-11-20$20.25$35.98200——
2013-11-19$20.30$36.07200——
2013-11-18$20.30$36.07900——
2013-11-15$20.25$35.980——
2013-11-14$20.25$35.982,100——
2013-11-13$20.54$36.50400——
2013-11-12$20.26$36.002,400——
2013-11-11$20.24$35.960——
2013-11-08$20.24$35.961,400——
2013-11-07$20.44$36.32100——
2013-11-06$21.60$38.38300——
2013-11-05$21.60$38.380——
2013-11-04$21.60$38.38700——
2013-11-01$21.60$38.380——
2013-10-31$21.60$38.381,100——
2013-10-30$20.00$35.540——
2013-10-29$20.00$35.54200——
2013-10-28$20.07$35.661,100——
2013-10-25$19.56$34.76100——
2013-10-24$20.07$35.664,300——
2013-10-23$20.12$35.75500——
2013-10-22$20.11$35.730——
2013-10-21$20.11$35.731,000——
2013-10-18$20.10$35.72500——
2013-10-17$19.75$35.090——
2013-10-16$19.75$35.093,300——
2013-10-15$20.90$37.140——
2013-10-14$20.90$37.14400——
2013-10-11$20.99$37.30100——
2013-10-10$21.00$37.31400——
2013-10-09$20.75$36.87400——
2013-10-08$20.75$36.87500——
2013-10-07$20.75$36.87300——
2013-10-04$20.75$36.87100——
2013-10-03$21.50$38.20400——
2013-10-02$21.96$39.020——
2013-10-01$21.96$39.02300——
2013-09-30$21.34$37.924,000——
2013-09-27$20.90$37.14800——
2013-09-26$20.76$36.89500——
2013-09-25$20.76$36.890——
2013-09-24$20.76$36.89300——
2013-09-23$20.75$36.87500——
2013-09-20$20.84$37.03400——
2013-09-19$20.66$36.71200——
2013-09-18$21.62$38.42400——
2013-09-17$21.11$37.510——
2013-09-16$21.11$37.510——
2013-09-13$21.11$37.510——
2013-09-12$21.11$37.510——
2013-09-11$21.11$37.153,300——
2013-09-10$20.91$36.802,000——
2013-09-09$20.75$36.521,300——
2013-09-06$20.79$36.59600——
2013-09-05$20.80$36.61300——
2013-09-04$20.50$36.080——
2013-09-03$20.50$36.08700——
2013-08-30$20.29$35.71100——
2013-08-29$20.27$35.680——
2013-08-28$20.27$35.680——
2013-08-27$20.27$35.68700——
2013-08-26$20.77$36.560——
2013-08-23$20.77$36.560——
2013-08-22$20.77$36.560——
2013-08-21$20.77$36.56100——
2013-08-20$20.32$35.760——
2013-08-19$20.32$35.760——
2013-08-16$20.32$35.76100——
2013-08-15$20.59$36.240——
2013-08-14$20.59$36.24800——
2013-08-13$20.53$36.131,400——
2013-08-12$20.67$36.38300——
2013-08-09$20.67$36.38100——
2013-08-08$20.75$36.520——
2013-08-07$20.75$36.522,500——
2013-08-06$20.70$36.43400——
2013-08-05$20.70$36.431,200——
2013-08-02$20.60$36.261,500——
2013-08-01$20.47$36.03300——
2013-07-31$20.60$36.265,700——
2013-07-30$20.68$36.40300——
2013-07-29$20.70$36.431,600——
2013-07-26$20.60$36.26700——
2013-07-25$20.60$36.260——
2013-07-24$20.60$36.260——
2013-07-23$20.60$36.26900——
2013-07-22$20.10$35.380——
2013-07-19$20.10$35.382,500——
2013-07-18$20.20$35.551,000——
2013-07-17$20.20$35.55900——
2013-07-16$20.10$35.384,200——
2013-07-15$20.00$35.200——
2013-07-12$20.00$35.200——
2013-07-11$20.00$35.200——
2013-07-10$20.00$35.20200——
2013-07-09$20.05$35.29300——
2013-07-08$20.06$35.31600——
2013-07-05$20.26$35.660——
2013-07-03$20.26$35.660——
2013-07-02$20.26$35.660——
2013-07-01$20.26$35.661,100——
2013-06-28$20.57$36.204,400——
2013-06-27$20.30$35.73600——
2013-06-26$20.12$35.410——
2013-06-25$20.12$35.41500——
2013-06-24$20.60$36.260——
2013-06-21$20.60$36.260——
2013-06-20$20.60$36.26300——
2013-06-19$20.50$36.081,200——
2013-06-18$20.15$35.470——
2013-06-17$20.15$35.470——
2013-06-14$20.15$35.472,000——
2013-06-13$20.47$36.030——
2013-06-12$20.47$36.030——
2013-06-11$20.47$35.680——
2013-06-10$20.47$35.68400——
2013-06-07$20.02$34.890——
2013-06-06$20.02$34.890——
2013-06-05$20.02$34.890——
2013-06-04$20.02$34.890——
2013-06-03$20.02$34.890——
2013-05-31$20.02$34.890——
2013-05-30$20.02$34.89100——
2013-05-29$19.62$34.190——
2013-05-28$19.62$34.190——
2013-05-24$19.62$34.19100——
2013-05-23$20.04$34.93200——
2013-05-22$19.80$34.510——
2013-05-21$19.80$34.510——
2013-05-20$19.80$34.51900——
2013-05-17$19.57$34.11300——
2013-05-16$19.80$34.51300——
2013-05-15$19.50$33.990——
2013-05-14$19.50$33.99400——
2013-05-13$19.40$33.813,600——
2013-05-10$19.52$34.02400——
2013-05-09$20.10$35.03400——
2013-05-08$19.45$33.901,300——
2013-05-07$19.40$33.810——
2013-05-06$19.40$33.810——
2013-05-03$19.40$33.81400——
2013-05-02$19.40$33.81400——
2013-05-01$19.60$34.160——
2013-04-30$19.60$34.16300——
2013-04-29$19.93$34.740——
2013-04-26$19.93$34.740——
2013-04-25$19.93$34.740——
2013-04-24$19.93$34.74400——
2013-04-23$19.55$34.07800——
2013-04-22$19.90$34.680——
2013-04-19$19.90$34.680——
2013-04-18$19.90$34.68300——
2013-04-17$20.08$35.00300——
2013-04-16$19.56$34.090——
2013-04-15$19.56$34.09500——
2013-04-12$19.81$34.530——
2013-04-11$19.81$34.53100——
2013-04-10$19.92$34.72600——
2013-04-09$20.11$35.050——
2013-04-08$20.11$35.052,000——
2013-04-05$20.27$35.33500——
2013-04-04$19.85$34.60600——
2013-04-03$19.82$34.54300——
2013-04-02$20.00$34.861,100——
2013-04-01$20.49$35.714,100——
2013-03-28$20.37$35.50500——
2013-03-27$19.90$34.681,400——
2013-03-26$19.81$34.530——
2013-03-25$19.81$34.53200——
2013-03-22$19.77$34.460——
2013-03-21$19.77$34.46300——
2013-03-20$19.84$34.580——
2013-03-19$19.84$34.580——
2013-03-18$19.84$34.580——
2013-03-15$19.84$34.580——
2013-03-14$19.84$34.580——
2013-03-13$19.84$34.580——
2013-03-12$19.84$34.230——
2013-03-11$19.84$34.23300——
2013-03-08$19.89$34.32200——
2013-03-07$19.50$33.640——
2013-03-06$19.50$33.642,800——
2013-03-05$19.57$33.760——
2013-03-04$19.57$33.76300——
2013-03-01$19.54$33.71800——
2013-02-28$19.57$33.76100——
2013-02-27$19.75$34.07800——
2013-02-26$19.90$34.330——
2013-02-25$19.90$34.330——
2013-02-22$19.90$34.330——
2013-02-21$19.90$34.330——
2013-02-20$19.90$34.33300——
2013-02-19$19.88$34.300——
2013-02-15$19.88$34.300——
2013-02-14$19.88$34.300——
2013-02-13$19.88$34.30200——
2013-02-12$19.54$33.71300——
2013-02-11$19.54$33.71800——
2013-02-08$19.61$33.83400——
2013-02-07$19.52$33.68500——
2013-02-06$19.83$34.216,400——
2013-02-05$19.99$34.49200——
2013-02-04$19.51$33.660——
2013-02-01$19.51$33.660——
2013-01-31$19.51$33.661,700——
2013-01-30$19.96$34.441,400——
2013-01-29$19.50$33.64300——
2013-01-28$19.53$33.69100——
2013-01-25$19.98$34.470——
2013-01-24$19.98$34.470——
2013-01-23$19.98$34.470——
2013-01-22$19.98$34.47600——
2013-01-18$19.40$33.47300——
2013-01-17$19.54$33.710——
2013-01-16$19.54$33.710——
2013-01-15$19.54$33.710——
2013-01-14$19.54$33.71700——
2013-01-11$19.58$33.78300——
2013-01-10$19.71$34.01700——
2013-01-09$20.50$35.37100——
2013-01-08$20.50$35.37400——
2013-01-07$20.47$35.32200——
2013-01-04$19.40$33.471,000——
2013-01-03$19.56$33.75200——
2013-01-02$19.47$33.590——