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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$60.56$130.383,200——
2020-12-30$63.66$137.053,100——
2020-12-29$63.37$136.431,900——
2020-12-28$62.63$134.834,800——
2020-12-24$63.06$135.761,500——
2020-12-23$65.15$140.261,200——
2020-12-22$65.89$141.853,000——
2020-12-21$65.97$142.026,200——
2020-12-18$67.74$145.8330,600——
2020-12-17$67.90$146.181,800——
2020-12-16$67.11$144.482,400——
2020-12-15$68.00$146.397,900——
2020-12-14$65.81$141.162,600——
2020-12-11$66.39$142.412,100——
2020-12-10$67.40$144.573,800——
2020-12-09$66.00$141.578,000——
2020-12-08$65.85$141.257,700——
2020-12-07$64.55$138.463,400——
2020-12-04$64.76$138.911,400——
2020-12-03$62.90$134.921,200——
2020-12-02$63.33$135.844,400——
2020-12-01$65.81$141.163,800——
2020-11-30$66.26$142.136,600——
2020-11-27$68.84$147.661,300——
2020-11-25$68.00$145.862,300——
2020-11-24$69.45$148.9710,100——
2020-11-23$66.56$142.774,400——
2020-11-20$66.50$142.642,700——
2020-11-19$66.27$142.152,400——
2020-11-18$66.60$142.862,700——
2020-11-17$66.50$142.647,000——
2020-11-16$67.00$143.7225,700——
2020-11-13$63.99$137.265,000——
2020-11-12$63.42$136.044,900——
2020-11-11$63.78$136.817,000——
2020-11-10$63.98$137.249,000——
2020-11-09$63.00$135.1410,500——
2020-11-06$59.88$128.443,100——
2020-11-05$60.81$130.442,700——
2020-11-04$59.04$126.643,100——
2020-11-03$62.00$132.994,700——
2020-11-02$60.58$129.943,800——
2020-10-30$60.31$129.376,000——
2020-10-29$61.40$131.7015,600——
2020-10-28$62.00$132.9910,200——
2020-10-27$61.51$131.943,800——
2020-10-26$61.91$132.807,400——
2020-10-23$61.15$131.177,500——
2020-10-22$59.14$126.8623,300——
2020-10-21$58.00$124.411,500——
2020-10-20$58.31$125.08600——
2020-10-19$57.51$123.36400——
2020-10-16$58.25$124.951,500——
2020-10-15$57.96$124.322,800——
2020-10-14$56.51$121.21800——
2020-10-13$56.21$120.571,200——
2020-10-12$57.08$122.444,500——
2020-10-09$57.98$124.371,100——
2020-10-08$56.18$120.511,200——
2020-10-07$57.17$122.632,500——
2020-10-06$56.10$120.331,500——
2020-10-05$58.06$124.542,800——
2020-10-02$56.85$121.941,500——
2020-10-01$56.80$121.842,000——
2020-09-30$56.05$120.231,700——
2020-09-29$56.70$121.621,200——
2020-09-28$57.00$122.272,600——
2020-09-25$56.79$121.811,700——
2020-09-24$56.00$120.122,000——
2020-09-23$56.00$120.124,500——
2020-09-22$58.29$125.03800——
2020-09-21$56.50$121.193,900——
2020-09-18$58.50$125.487,700——
2020-09-17$56.49$121.17700——
2020-09-16$56.13$120.4017,400——
2020-09-15$56.21$120.571,700——
2020-09-14$60.25$129.241,100——
2020-09-11$58.70$125.401,400——
2020-09-10$59.41$126.911,300——
2020-09-09$60.27$128.752,100——
2020-09-08$60.12$128.431,000——
2020-09-04$62.00$132.452,200——
2020-09-03$60.80$129.881,900——
2020-09-02$61.90$132.231,300——
2020-09-01$61.40$131.164,400——
2020-08-31$61.07$130.468,400——
2020-08-28$63.80$136.291,800——
2020-08-27$62.40$133.305,200——
2020-08-26$62.13$132.722,200——
2020-08-25$62.11$132.683,600——
2020-08-24$61.23$130.80600——
2020-08-21$61.65$131.703,300——
2020-08-20$62.40$133.302,800——
2020-08-19$59.60$127.321,100——
2020-08-18$58.73$125.461,700——
2020-08-17$59.72$127.58400——
2020-08-14$61.89$132.212,100——
2020-08-13$63.95$136.611,300——
2020-08-12$62.95$134.486,500——
2020-08-11$59.06$126.173,100——
2020-08-10$60.10$128.391,900——
2020-08-07$58.84$125.702,300——
2020-08-06$57.89$123.672,200——
2020-08-05$56.70$121.124,200——
2020-08-04$58.00$123.901,400——
2020-08-03$56.66$121.042,500——
2020-07-31$53.51$114.315,600——
2020-07-30$55.25$118.035,400——
2020-07-29$55.26$118.052,900——
2020-07-28$53.64$114.595,400——
2020-07-27$55.31$118.1615,600——
2020-07-24$55.60$118.771,400——
2020-07-23$58.00$123.904,100——
2020-07-22$58.40$124.762,300——
2020-07-21$61.67$131.743,000——
2020-07-20$59.87$127.905,600——
2020-07-17$57.56$122.964,500——
2020-07-16$63.50$135.653,500——
2020-07-15$65.50$139.929,200——
2020-07-14$64.99$138.833,300——
2020-07-13$67.30$143.775,000——
2020-07-10$70.00$149.543,700——
2020-07-09$66.50$142.063,700——
2020-07-08$67.61$144.4312,700——
2020-07-07$69.60$148.682,400——
2020-07-06$70.49$150.587,600——
2020-07-02$70.20$149.964,000——
2020-07-01$70.09$149.7312,200——
2020-06-30$69.47$148.403,600——
2020-06-29$70.00$149.549,000——
2020-06-26$70.00$149.5447,200——
2020-06-25$73.00$155.959,000——
2020-06-24$72.00$153.812,100——
2020-06-23$74.96$160.1335,500——
2020-06-22$79.90$170.6945,800——
2020-06-19$73.96$158.0043,600——
2020-06-18$72.02$153.8535,400——
2020-06-17$70.66$150.9522,800——
2020-06-16$73.01$155.9711,200——
2020-06-15$67.45$144.0915,300——
2020-06-12$64.50$137.798,800——
2020-06-11$63.99$136.188,300——
2020-06-10$67.03$142.655,700——
2020-06-09$66.11$140.707,300——
2020-06-08$67.50$143.669,900——
2020-06-05$66.75$142.0614,200——
2020-06-04$62.85$133.763,700——
2020-06-03$62.03$132.013,900——
2020-06-02$60.18$128.085,200——
2020-06-01$60.95$129.723,000——
2020-05-29$61.45$130.784,000——
2020-05-28$61.48$130.844,300——
2020-05-27$62.59$133.216,200——
2020-05-26$61.66$131.234,200——
2020-05-22$59.00$125.574,100——
2020-05-21$57.55$122.485,400——
2020-05-20$58.90$125.356,800——
2020-05-19$55.43$117.974,500——
2020-05-18$55.57$118.2711,200——
2020-05-15$50.70$107.906,500——
2020-05-14$48.25$102.6916,100——
2020-05-13$49.96$106.3310,800——
2020-05-12$50.91$108.354,900——
2020-05-11$52.00$110.6710,700——
2020-05-08$51.20$108.963,000——
2020-05-07$47.10$100.242,600——
2020-05-06$45.50$96.832,000——
2020-05-05$45.60$97.058,500——
2020-05-04$47.65$101.413,300——
2020-05-01$47.80$101.7313,700——
2020-04-30$49.85$106.093,900——
2020-04-29$54.45$115.888,000——
2020-04-28$49.00$104.283,200——
2020-04-27$50.10$106.622,100——
2020-04-24$50.20$106.841,800——
2020-04-23$48.98$104.245,200——
2020-04-22$51.29$109.163,200——
2020-04-21$48.50$103.222,400——
2020-04-20$49.26$104.841,600——
2020-04-17$53.48$113.823,700——
2020-04-16$49.35$105.035,700——
2020-04-15$50.97$108.4810,800——
2020-04-14$59.95$127.592,700——
2020-04-13$58.00$123.442,700——
2020-04-09$61.97$131.899,700——
2020-04-08$58.48$124.464,900——
2020-04-07$56.79$120.865,300——
2020-04-06$58.79$125.126,800——
2020-04-03$53.65$114.186,200——
2020-04-02$54.92$116.8812,400——
2020-04-01$47.48$101.057,300——
2020-03-31$59.90$127.487,100——
2020-03-30$59.94$127.574,100——
2020-03-27$55.84$118.843,000——
2020-03-26$59.95$127.597,000——
2020-03-25$57.55$122.484,500——
2020-03-24$56.28$119.789,800——
2020-03-23$49.49$105.339,500——
2020-03-20$50.31$107.0713,300——
2020-03-19$58.30$124.0812,600——
2020-03-18$54.03$114.996,700——
2020-03-17$57.34$122.0310,500——
2020-03-16$54.71$116.449,000——
2020-03-13$62.49$132.999,500——
2020-03-12$60.99$129.294,600——
2020-03-11$61.66$130.717,300——
2020-03-10$62.78$133.088,600——
2020-03-09$59.93$127.047,700——
2020-03-06$60.76$128.801,000——
2020-03-05$62.71$132.942,100——
2020-03-04$65.40$138.642,300——
2020-03-03$64.00$135.673,400——
2020-03-02$64.67$137.092,700——
2020-02-28$61.50$130.377,200——
2020-02-27$62.01$131.454,400——
2020-02-26$64.01$135.696,900——
2020-02-25$64.80$137.372,800——
2020-02-24$65.01$137.813,200——
2020-02-21$68.00$144.152,100——
2020-02-20$67.46$143.001,900——
2020-02-19$67.50$143.093,300——
2020-02-18$67.43$142.943,900——
2020-02-14$68.00$144.151,900——
2020-02-13$67.82$143.774,300——
2020-02-12$66.45$140.861,200——
2020-02-11$66.50$140.972,500——
2020-02-10$66.63$141.251,900——
2020-02-07$67.40$142.882,700——
2020-02-06$67.80$143.734,500——
2020-02-05$68.90$146.063,000——
2020-02-04$68.92$146.10700——
2020-02-03$66.33$140.611,300——
2020-01-31$66.11$140.144,300——
2020-01-30$69.47$147.273,500——
2020-01-29$67.99$144.13400——
2020-01-28$67.99$144.13500——
2020-01-27$66.41$140.781,300——
2020-01-24$67.13$142.311,500——
2020-01-23$68.39$144.985,400——
2020-01-22$69.81$147.992,500——
2020-01-21$71.60$151.782,200——
2020-01-17$72.50$153.698,800——
2020-01-16$71.18$150.897,600——
2020-01-15$72.00$152.633,200——
2020-01-14$72.80$154.326,500——
2020-01-13$74.99$158.974,200——
2020-01-10$74.90$158.786,100——
2020-01-09$73.20$155.173,400——
2020-01-08$73.09$154.942,600——
2020-01-07$72.45$153.582,000——
2020-01-06$72.30$153.2619,000——
2020-01-03$70.50$149.455,900——
2020-01-02$69.70$147.7512,400——