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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$32.42$64.261,100——
2016-12-29$31.84$63.11500——
2016-12-28$31.90$63.231,600——
2016-12-27$31.60$62.631,100——
2016-12-23$32.32$64.061,100——
2016-12-22$32.42$64.260——
2016-12-21$32.42$64.26400——
2016-12-20$32.45$64.320——
2016-12-19$32.45$64.322,600——
2016-12-16$29.75$58.972,000——
2016-12-15$29.85$59.171,100——
2016-12-14$30.85$61.15300——
2016-12-13$30.50$60.040——
2016-12-12$30.50$60.041,400——
2016-12-09$30.86$60.750——
2016-12-08$30.86$60.751,600——
2016-12-07$31.40$61.81200——
2016-12-06$31.40$61.81500——
2016-12-05$31.06$61.14200——
2016-12-02$31.99$62.97300——
2016-12-01$31.46$61.932,200——
2016-11-30$30.30$59.640——
2016-11-29$30.30$59.640——
2016-11-28$30.30$59.64100——
2016-11-25$32.13$63.25300——
2016-11-23$31.30$61.610——
2016-11-22$31.30$61.61500——
2016-11-21$31.39$61.79200——
2016-11-18$32.16$63.300——
2016-11-17$32.16$63.307,600——
2016-11-16$32.10$63.19800——
2016-11-15$32.10$63.19200——
2016-11-14$31.32$61.65200——
2016-11-11$31.36$61.732,000——
2016-11-10$31.26$61.530——
2016-11-09$31.26$61.530——
2016-11-08$31.26$61.530——
2016-11-07$31.26$61.530——
2016-11-04$31.26$61.530——
2016-11-03$31.26$61.530——
2016-11-02$31.26$61.530——
2016-11-01$31.26$61.530——
2016-10-31$31.26$61.530——
2016-10-28$31.26$61.530——
2016-10-27$31.26$61.531,100——
2016-10-26$32.00$62.993,200——
2016-10-25$31.30$61.61700——
2016-10-24$31.35$61.710——
2016-10-21$31.35$61.710——
2016-10-20$31.35$61.710——
2016-10-19$31.35$61.71200——
2016-10-18$31.70$62.400——
2016-10-17$31.70$62.40800——
2016-10-14$32.15$63.290——
2016-10-13$32.15$63.291,900——
2016-10-12$31.15$61.32700——
2016-10-11$31.80$62.600——
2016-10-10$31.80$62.601,300——
2016-10-07$33.00$64.96400——
2016-10-06$32.56$64.09200——
2016-10-05$32.48$63.931,900——
2016-10-04$32.10$63.19100——
2016-10-03$32.00$62.992,300——
2016-09-30$31.77$62.541,500——
2016-09-29$31.32$61.654,300——
2016-09-28$31.24$61.49300——
2016-09-27$31.11$61.24100——
2016-09-26$31.58$62.164,500——
2016-09-23$31.16$61.34500——
2016-09-22$31.99$62.970——
2016-09-21$31.99$62.971,800——
2016-09-20$31.26$61.530——
2016-09-19$31.26$61.53900——
2016-09-16$30.54$60.1212,600——
2016-09-15$27.08$53.312,800——
2016-09-14$26.68$52.523,300——
2016-09-13$26.67$52.503,100——
2016-09-12$27.77$54.252,600——
2016-09-09$28.51$55.701,800——
2016-09-08$28.61$55.891,600——
2016-09-07$29.59$57.814,100——
2016-09-06$30.52$59.623,800——
2016-09-02$31.44$61.42200——
2016-09-01$31.05$60.66400——
2016-08-31$30.60$59.782,300——
2016-08-30$30.65$59.888,200——
2016-08-29$31.68$61.897,000——
2016-08-26$33.52$65.480——
2016-08-25$33.52$65.48500——
2016-08-24$32.80$64.080——
2016-08-23$32.80$64.080——
2016-08-22$32.80$64.080——
2016-08-19$32.80$64.08500——
2016-08-18$32.89$64.25600——
2016-08-17$32.81$64.100——
2016-08-16$32.81$64.100——
2016-08-15$32.81$64.100——
2016-08-12$32.81$64.10300——
2016-08-11$32.88$64.23300——
2016-08-10$32.84$64.150——
2016-08-09$32.84$64.150——
2016-08-08$32.84$64.151,200——
2016-08-05$33.68$65.800——
2016-08-04$33.68$65.800——
2016-08-03$33.68$65.800——
2016-08-02$33.68$65.800——
2016-08-01$33.68$65.80500——
2016-07-29$32.50$63.492,300——
2016-07-28$34.16$66.73200——
2016-07-27$34.33$67.074,200——
2016-07-26$33.76$65.95600——
2016-07-25$34.19$66.793,500——
2016-07-22$33.90$66.232,400——
2016-07-21$34.10$66.621,000——
2016-07-20$34.42$67.243,500——
2016-07-19$33.82$66.070——
2016-07-18$33.82$66.072,400——
2016-07-15$33.96$66.341,700——
2016-07-14$33.90$66.232,000——
2016-07-13$33.10$64.66400——
2016-07-12$33.00$64.47600——
2016-07-11$33.00$64.472,800——
2016-07-08$33.88$66.19400——
2016-07-07$33.88$66.191,800——
2016-07-06$33.13$64.72800——
2016-07-05$33.88$66.191,500——
2016-07-01$33.31$65.073,400——
2016-06-30$33.89$66.212,200——
2016-06-29$32.75$63.981,400——
2016-06-28$31.00$60.56200——
2016-06-27$30.63$59.841,000——
2016-06-24$31.27$61.09700——
2016-06-23$32.44$63.37500——
2016-06-22$31.27$61.090——
2016-06-21$31.27$61.090——
2016-06-20$31.27$61.090——
2016-06-17$31.27$61.090——
2016-06-16$31.27$61.09500——
2016-06-15$32.21$62.921,800——
2016-06-14$32.00$62.51900——
2016-06-13$31.59$61.710——
2016-06-10$31.59$61.3012,400——
2016-06-09$31.52$61.17500——
2016-06-08$31.31$60.76900——
2016-06-07$31.30$60.7411,900——
2016-06-06$31.29$60.721,800——
2016-06-03$31.32$60.781,700——
2016-06-02$31.32$60.78400——
2016-06-01$31.24$60.623,000——
2016-05-31$31.55$61.221,000——
2016-05-27$31.69$61.500——
2016-05-26$31.69$61.50300——
2016-05-25$31.44$61.01500——
2016-05-24$31.00$60.160——
2016-05-23$31.00$60.160——
2016-05-20$31.00$60.160——
2016-05-19$31.00$60.160——
2016-05-18$31.00$60.161,800——
2016-05-17$31.11$60.37800——
2016-05-16$33.50$65.01400——
2016-05-13$34.31$66.581,600——
2016-05-12$31.50$61.13600——
2016-05-11$30.52$59.23400——
2016-05-10$30.54$59.26300——
2016-05-09$30.70$59.583,700——
2016-05-06$29.98$58.184,800——
2016-05-05$29.05$56.370——
2016-05-04$29.05$56.370——
2016-05-03$29.05$56.370——
2016-05-02$29.05$56.372,400——
2016-04-29$28.80$55.891,600——
2016-04-28$28.60$55.503,700——
2016-04-27$31.94$61.98500——
2016-04-26$31.57$61.26300——
2016-04-25$34.59$67.123,000——
2016-04-22$31.37$60.883,400——
2016-04-21$28.72$55.731,700——
2016-04-20$27.97$54.28400——
2016-04-19$28.62$55.540——
2016-04-18$28.62$55.54600——
2016-04-15$29.75$57.731,000——
2016-04-14$29.36$56.971,500——
2016-04-13$29.25$56.762,700——
2016-04-12$29.05$56.37400——
2016-04-11$29.00$56.282,500——
2016-04-08$29.10$56.4719,300——
2016-04-07$28.67$55.640——
2016-04-06$28.67$55.64800——
2016-04-05$28.68$55.66600——
2016-04-04$28.74$55.77900——
2016-04-01$28.74$55.77800——
2016-03-31$27.50$53.371,800——
2016-03-30$28.56$55.421,100——
2016-03-29$27.01$52.41300——
2016-03-28$26.99$52.38200——
2016-03-24$26.80$52.01600——
2016-03-23$26.65$51.721,000——
2016-03-22$27.51$53.380——
2016-03-21$27.51$53.38400——
2016-03-18$26.52$51.461,200——
2016-03-17$28.29$54.900——
2016-03-16$28.29$54.902,200——
2016-03-15$27.93$54.200——
2016-03-14$27.93$54.200——
2016-03-11$27.93$53.79400——
2016-03-10$28.50$54.891,300——
2016-03-09$28.35$54.6010,200——
2016-03-08$26.08$50.230——
2016-03-07$26.08$50.23400——
2016-03-04$26.25$50.56700——
2016-03-03$26.25$50.56300——
2016-03-02$26.50$51.040——
2016-03-01$26.50$51.040——
2016-02-29$26.50$51.040——
2016-02-26$26.50$51.040——
2016-02-25$26.50$51.040——
2016-02-24$26.50$51.040——
2016-02-23$26.50$51.04100——
2016-02-22$26.76$51.54200——
2016-02-19$25.96$50.00400——
2016-02-18$27.50$52.962,000——
2016-02-17$25.45$49.02200——
2016-02-16$25.02$48.19400——
2016-02-12$25.02$48.19300——
2016-02-11$24.99$48.131,400——
2016-02-10$24.50$47.190——
2016-02-09$24.50$47.19500——
2016-02-08$24.51$47.211,600——
2016-02-05$25.00$48.15400——
2016-02-04$24.50$47.190——
2016-02-03$24.50$47.19600——
2016-02-02$24.50$47.190——
2016-02-01$24.50$47.19600——
2016-01-29$24.23$46.67600——
2016-01-28$24.72$47.61200——
2016-01-27$24.20$46.610——
2016-01-26$24.20$46.61600——
2016-01-25$24.01$46.24400——
2016-01-22$24.19$46.591,400——
2016-01-21$24.36$46.92600——
2016-01-20$24.02$46.26800——
2016-01-19$24.13$46.4716,600——
2016-01-15$24.63$47.44400——
2016-01-14$24.90$47.960——
2016-01-13$24.90$47.960——
2016-01-12$24.90$47.96500——
2016-01-11$25.10$48.34400——
2016-01-08$25.86$49.81600——
2016-01-07$25.05$48.250——
2016-01-06$25.05$48.25200——
2016-01-05$25.88$49.84900——
2016-01-04$24.01$46.245,700——