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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$73.00$154.7519,700——
2019-12-30$68.62$145.463,700——
2019-12-27$68.45$145.106,200——
2019-12-26$67.97$144.095,600——
2019-12-24$67.21$142.471,500——
2019-12-23$66.75$141.505,600——
2019-12-20$68.00$144.1518,600——
2019-12-19$67.12$142.2813,300——
2019-12-18$69.49$147.3110,200——
2019-12-17$69.20$146.6913,500——
2019-12-16$64.81$137.394,400——
2019-12-13$63.50$134.617,400——
2019-12-12$62.52$132.025,400——
2019-12-11$62.50$131.986,500——
2019-12-10$63.56$134.228,700——
2019-12-09$64.40$135.9916,600——
2019-12-06$67.95$143.4911,800——
2019-12-05$67.50$142.544,700——
2019-12-04$67.53$142.608,000——
2019-12-03$66.21$139.8211,300——
2019-12-02$67.26$142.031,600——
2019-11-29$67.95$143.491,600——
2019-11-27$67.45$142.435,000——
2019-11-26$66.60$140.6417,400——
2019-11-25$69.55$146.8722,200——
2019-11-22$65.46$138.231,300——
2019-11-21$65.61$138.552,300——
2019-11-20$64.72$136.6713,600——
2019-11-19$61.95$130.825,500——
2019-11-18$61.24$129.323,100——
2019-11-15$60.70$128.183,800——
2019-11-14$60.30$127.3412,000——
2019-11-13$59.57$125.794,600——
2019-11-12$59.10$124.804,500——
2019-11-11$60.52$127.8011,600——
2019-11-08$58.75$124.064,100——
2019-11-07$59.50$125.653,300——
2019-11-06$60.99$128.7924,600——
2019-11-05$58.20$122.909,900——
2019-11-04$59.30$125.224,400——
2019-11-01$59.15$124.917,300——
2019-10-31$58.70$123.965,500——
2019-10-30$59.97$126.647,200——
2019-10-29$59.60$125.864,700——
2019-10-28$61.04$128.901,100——
2019-10-25$60.30$127.34800——
2019-10-24$60.85$128.507,300——
2019-10-23$60.81$128.413,800——
2019-10-22$62.00$130.936,900——
2019-10-21$62.28$131.5213,000——
2019-10-18$62.40$131.777,500——
2019-10-17$62.87$132.7618,500——
2019-10-16$58.70$123.968,300——
2019-10-15$59.90$126.493,700——
2019-10-14$58.69$123.943,000——
2019-10-11$58.30$123.112,500——
2019-10-10$58.07$122.632,200——
2019-10-09$58.16$122.82900——
2019-10-08$57.74$121.933,400——
2019-10-07$58.20$122.902,800——
2019-10-04$58.75$124.061,800——
2019-10-03$57.41$121.231,000——
2019-10-02$57.20$120.794,500——
2019-10-01$58.77$124.111,500——
2019-09-30$57.83$122.123,400——
2019-09-27$57.64$121.724,800——
2019-09-26$58.60$123.755,100——
2019-09-25$59.72$126.116,700——
2019-09-24$58.75$124.0610,800——
2019-09-23$60.70$128.185,000——
2019-09-20$60.74$128.2738,300——
2019-09-19$57.40$121.217,700——
2019-09-18$58.39$123.303,800——
2019-09-17$58.10$122.697,800——
2019-09-16$57.75$121.958,600——
2019-09-13$57.80$122.0614,400——
2019-09-12$57.79$122.049,800——
2019-09-11$56.93$119.713,500——
2019-09-10$55.55$116.811,700——
2019-09-09$56.19$118.167,700——
2019-09-06$55.63$116.982,100——
2019-09-05$56.66$119.154,400——
2019-09-04$56.40$118.601,500——
2019-09-03$55.85$117.441,900——
2019-08-30$56.60$119.021,900——
2019-08-29$56.73$119.292,100——
2019-08-28$56.31$118.4120,200——
2019-08-27$55.97$117.695,100——
2019-08-26$55.70$117.138,300——
2019-08-23$55.74$117.215,100——
2019-08-22$55.49$116.6811,000——
2019-08-21$56.21$118.203,000——
2019-08-20$56.57$118.961,400——
2019-08-19$56.49$118.794,200——
2019-08-16$54.91$115.472,700——
2019-08-15$53.85$113.246,600——
2019-08-14$52.40$110.199,300——
2019-08-13$56.20$118.183,100——
2019-08-12$55.60$116.922,800——
2019-08-09$55.57$116.852,400——
2019-08-08$56.15$118.073,200——
2019-08-07$56.06$117.883,100——
2019-08-06$56.48$118.772,400——
2019-08-05$55.34$116.376,800——
2019-08-02$56.35$118.492,800——
2019-08-01$56.56$118.933,600——
2019-07-31$56.75$119.338,700——
2019-07-30$56.04$117.844,600——
2019-07-29$55.37$116.436,700——
2019-07-26$54.09$113.747,700——
2019-07-25$53.25$111.974,700——
2019-07-24$54.48$114.561,800——
2019-07-23$54.47$114.542,700——
2019-07-22$54.37$114.334,300——
2019-07-19$54.96$115.575,000——
2019-07-18$55.15$115.978,400——
2019-07-17$54.05$113.668,600——
2019-07-16$53.98$113.5114,600——
2019-07-15$52.64$110.696,400——
2019-07-12$52.32$110.029,000——
2019-07-11$52.25$109.879,200——
2019-07-10$51.90$109.144,900——
2019-07-09$51.90$109.148,800——
2019-07-08$52.14$109.646,600——
2019-07-05$51.96$109.264,300——
2019-07-03$51.93$109.205,800——
2019-07-02$51.88$109.0913,000——
2019-07-01$51.21$107.688,700——
2019-06-28$50.54$106.28378,700——
2019-06-27$48.99$103.028,900——
2019-06-26$48.42$101.824,400——
2019-06-25$48.23$101.424,500——
2019-06-24$48.14$101.235,100——
2019-06-21$48.13$101.218,400——
2019-06-20$48.08$101.102,300——
2019-06-19$48.13$101.213,800——
2019-06-18$48.14$101.233,000——
2019-06-17$48.18$101.316,200——
2019-06-14$47.93$100.793,800——
2019-06-13$47.82$100.565,800——
2019-06-12$48.33$101.1210,900——
2019-06-11$48.08$100.605,300——
2019-06-10$47.96$100.355,400——
2019-06-07$47.98$100.394,300——
2019-06-06$47.73$99.871,900——
2019-06-05$48.21$100.872,700——
2019-06-04$47.99$100.417,000——
2019-06-03$48.43$101.335,200——
2019-05-31$48.75$102.004,600——
2019-05-30$49.38$103.322,300——
2019-05-29$49.43$103.432,100——
2019-05-28$49.68$103.954,100——
2019-05-24$49.68$103.951,400——
2019-05-23$49.76$104.123,000——
2019-05-22$50.23$105.102,700——
2019-05-21$50.25$105.145,700——
2019-05-20$50.87$106.4414,300——
2019-05-17$50.95$106.615,600——
2019-05-16$51.33$107.404,700——
2019-05-15$50.63$105.948,300——
2019-05-14$51.43$107.613,400——
2019-05-13$50.93$106.563,900——
2019-05-10$50.68$106.043,000——
2019-05-09$50.25$105.142,700——
2019-05-08$50.32$105.293,900——
2019-05-07$50.72$106.121,700——
2019-05-06$50.75$106.192,700——
2019-05-03$51.25$107.23700——
2019-05-02$51.17$107.071,300——
2019-05-01$50.52$105.718,400——
2019-04-30$51.17$107.073,700——
2019-04-29$50.87$106.445,200——
2019-04-26$51.39$107.534,900——
2019-04-25$51.45$107.651,700——
2019-04-24$51.49$107.741,000——
2019-04-23$51.29$107.325,800——
2019-04-22$52.76$110.391,300——
2019-04-18$52.62$110.101,000——
2019-04-17$51.55$107.862,000——
2019-04-16$52.64$110.143,700——
2019-04-15$52.87$110.623,200——
2019-04-12$52.98$110.851,700——
2019-04-11$52.72$110.311,500——
2019-04-10$52.76$110.393,100——
2019-04-09$52.30$109.433,400——
2019-04-08$52.70$110.27800——
2019-04-05$52.92$110.734,100——
2019-04-04$52.11$109.033,200——
2019-04-03$52.89$110.671,800——
2019-04-02$52.74$110.354,900——
2019-04-01$52.38$109.601,600——
2019-03-29$51.50$107.762,300——
2019-03-28$52.54$109.93700——
2019-03-27$52.65$110.16800——
2019-03-26$52.80$110.480——
2019-03-25$52.80$110.481,100——
2019-03-22$52.48$109.812,200——
2019-03-21$52.20$109.221,400——
2019-03-20$52.80$110.486,300——
2019-03-19$51.00$106.713,800——
2019-03-18$51.83$108.45800——
2019-03-15$51.83$108.452,600——
2019-03-14$51.83$108.451,500——
2019-03-13$53.00$110.411,000——
2019-03-12$53.00$110.41900——
2019-03-11$52.00$108.331,400——
2019-03-08$52.00$108.331,300——
2019-03-07$51.99$108.311,900——
2019-03-06$51.95$108.231,200——
2019-03-05$50.75$105.731,700——
2019-03-04$51.83$107.985,800——
2019-03-01$50.75$105.731,500——
2019-02-28$50.00$104.164,700——
2019-02-27$50.61$105.444,900——
2019-02-26$50.47$105.145,800——
2019-02-25$51.00$106.253,200——
2019-02-22$51.45$107.193,100——
2019-02-21$50.89$106.022,100——
2019-02-20$51.08$106.411,800——
2019-02-19$52.09$108.523,400——
2019-02-15$52.60$109.586,300——
2019-02-14$53.69$111.851,300——
2019-02-13$51.95$108.235,400——
2019-02-12$52.86$110.127,600——
2019-02-11$51.61$107.5229,900——
2019-02-08$50.00$104.165,800——
2019-02-07$49.24$102.583,100——
2019-02-06$47.00$97.91300——
2019-02-05$47.11$98.143,200——
2019-02-04$45.99$95.811,800——
2019-02-01$46.00$95.831,400——
2019-01-31$44.76$93.25100——
2019-01-30$44.76$93.251,200——
2019-01-29$44.17$92.027,500——
2019-01-28$43.77$91.191,200——
2019-01-25$44.50$92.71700——
2019-01-24$43.88$91.41600——
2019-01-23$42.75$89.060——
2019-01-22$42.75$89.06900——
2019-01-18$42.75$89.062,200——
2019-01-17$42.07$87.64800——
2019-01-16$41.00$85.41200——
2019-01-15$41.25$85.941,000——
2019-01-14$42.06$87.62400——
2019-01-11$42.07$87.64200——
2019-01-10$40.00$83.33600——
2019-01-09$40.00$83.332,800——
2019-01-08$38.50$80.211,600——
2019-01-07$38.96$81.161,500——
2019-01-04$40.46$84.29100——
2019-01-03$40.75$84.89500——
2019-01-02$41.50$86.46700——