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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$40.50$89.22900——
2021-12-30$40.60$89.441,000——
2021-12-29$40.68$89.616,300——
2021-12-28$40.10$88.341,500——
2021-12-27$39.80$87.674,100——
2021-12-23$40.46$89.133,400——
2021-12-22$40.30$88.78400——
2021-12-21$40.25$88.67700——
2021-12-20$40.77$89.81600——
2021-12-17$39.60$87.233,600——
2021-12-16$40.90$90.106,700——
2021-12-15$40.09$88.313,200——
2021-12-14$40.51$88.671,800——
2021-12-13$40.85$89.411,300——
2021-12-10$41.98$91.881,900——
2021-12-09$40.50$88.64500——
2021-12-08$41.32$90.44800——
2021-12-07$41.10$89.962,200——
2021-12-06$41.02$89.784,800——
2021-12-03$40.44$88.514,200——
2021-12-02$41.95$91.8212,900——
2021-12-01$39.73$86.962,900——
2021-11-30$40.80$89.308,100——
2021-11-29$40.69$89.061,100——
2021-11-26$40.50$88.64500——
2021-11-24$41.10$89.96500——
2021-11-23$41.00$89.74900——
2021-11-22$41.58$91.01800——
2021-11-19$40.53$88.715,100——
2021-11-18$40.50$88.649,500——
2021-11-17$41.80$91.495,100——
2021-11-16$42.42$92.8513,500——
2021-11-15$41.00$89.742,700——
2021-11-12$40.94$89.612,100——
2021-11-11$40.99$89.725,400——
2021-11-10$40.73$89.152,100——
2021-11-09$40.74$89.170——
2021-11-08$40.74$89.172,000——
2021-11-05$40.54$88.734,800——
2021-11-04$40.88$89.48600——
2021-11-03$40.84$89.392,300——
2021-11-02$40.48$88.60900——
2021-11-01$40.14$87.86700——
2021-10-29$40.28$88.16800——
2021-10-28$40.24$88.08900——
2021-10-27$40.55$88.750——
2021-10-26$40.55$88.751,100——
2021-10-25$40.70$89.086,400——
2021-10-22$41.18$90.13300——
2021-10-21$41.10$89.96200——
2021-10-20$40.86$89.431,700——
2021-10-19$40.94$89.61600——
2021-10-18$41.20$90.181,200——
2021-10-15$41.05$89.850——
2021-10-14$41.05$89.850——
2021-10-13$41.05$89.85800——
2021-10-12$41.04$89.83700——
2021-10-11$41.00$89.741,000——
2021-10-08$41.08$89.911,700——
2021-10-07$41.00$89.743,700——
2021-10-06$40.90$89.52800——
2021-10-05$41.02$89.782,000——
2021-10-04$40.27$88.143,700——
2021-10-01$41.88$91.661,100——
2021-09-30$40.78$89.264,000——
2021-09-29$41.00$89.741,300——
2021-09-28$41.84$91.58400——
2021-09-27$41.84$91.58600——
2021-09-24$41.00$89.746,500——
2021-09-23$42.00$91.931,000——
2021-09-22$41.90$91.71300——
2021-09-21$41.50$90.831,300——
2021-09-20$40.00$87.551,800——
2021-09-17$41.17$90.114,400——
2021-09-16$41.33$90.4611,500——
2021-09-15$42.10$92.151,500——
2021-09-14$42.01$91.382,400——
2021-09-13$43.63$94.901,400——
2021-09-10$42.00$91.362,100——
2021-09-09$42.55$92.553,200——
2021-09-08$43.95$95.606,500——
2021-09-07$42.84$93.191,700——
2021-09-03$42.74$92.9710,100——
2021-09-02$42.66$92.79300——
2021-09-01$42.95$93.42300——
2021-08-31$42.40$92.233,000——
2021-08-30$42.40$92.23900——
2021-08-27$42.00$91.362,400——
2021-08-26$42.00$91.36600——
2021-08-25$41.75$90.812,000——
2021-08-24$42.03$91.423,100——
2021-08-23$42.05$91.471,600——
2021-08-20$42.28$91.97300——
2021-08-19$42.31$92.030——
2021-08-18$42.31$92.031,800——
2021-08-17$42.67$92.82600——
2021-08-16$42.13$91.643,400——
2021-08-13$42.57$92.602,800——
2021-08-12$42.31$92.033,000——
2021-08-11$42.51$92.47400——
2021-08-10$42.51$92.47400——
2021-08-09$42.63$92.73800——
2021-08-06$42.65$92.77400——
2021-08-05$42.65$92.773,600——
2021-08-04$42.81$93.12700——
2021-08-03$42.92$93.361,200——
2021-08-02$43.39$94.381,900——
2021-07-30$43.29$94.16800——
2021-07-29$43.10$93.751,500——
2021-07-28$43.00$93.536,400——
2021-07-27$43.23$94.032,100——
2021-07-26$43.92$95.532,500——
2021-07-23$44.00$95.714,400——
2021-07-22$43.10$93.752,300——
2021-07-21$43.05$93.641,100——
2021-07-20$42.91$93.3410,100——
2021-07-19$42.67$92.8211,400——
2021-07-16$43.56$94.753,400——
2021-07-15$43.75$95.171,700——
2021-07-14$43.32$94.2310,800——
2021-07-13$44.00$95.711,900——
2021-07-12$44.21$96.175,600——
2021-07-09$44.71$97.252,600——
2021-07-08$43.94$95.588,600——
2021-07-07$44.21$96.1716,200——
2021-07-06$44.27$96.303,500——
2021-07-02$44.70$97.2311,900——
2021-07-01$44.40$96.5813,100——
2021-06-30$43.36$94.3216,300——
2021-06-29$44.01$95.735,500——
2021-06-28$44.41$96.606,100——
2021-06-25$44.84$97.54422,900——
2021-06-24$45.65$99.3017,700——
2021-06-23$44.97$97.8215,200——
2021-06-22$44.76$97.3613,900——
2021-06-21$44.82$97.4916,800——
2021-06-18$44.90$97.6716,300——
2021-06-17$45.36$98.678,100——
2021-06-16$45.90$99.8411,300——
2021-06-15$46.07$100.217,800——
2021-06-14$45.67$98.785,900——
2021-06-11$45.87$99.219,500——
2021-06-10$45.96$99.405,100——
2021-06-09$45.98$99.454,700——
2021-06-08$45.72$98.884,600——
2021-06-07$45.56$98.5410,000——
2021-06-04$45.33$98.046,700——
2021-06-03$45.30$97.986,300——
2021-06-02$45.35$98.082,200——
2021-06-01$45.00$97.334,700——
2021-05-28$44.60$96.466,100——
2021-05-27$44.99$97.315,500——
2021-05-26$44.47$96.186,800——
2021-05-25$44.24$95.687,800——
2021-05-24$44.87$97.056,800——
2021-05-21$44.35$95.9211,000——
2021-05-20$44.98$97.2815,000——
2021-05-19$44.15$95.4910,400——
2021-05-18$44.00$95.169,900——
2021-05-17$44.25$95.706,600——
2021-05-14$44.25$95.703,100——
2021-05-13$43.81$94.7510,000——
2021-05-12$42.62$92.1812,000——
2021-05-11$42.85$92.687,300——
2021-05-10$43.15$93.3313,800——
2021-05-07$43.62$94.344,000——
2021-05-06$43.01$93.029,300——
2021-05-05$44.01$95.1922,600——
2021-05-04$45.05$97.437,300——
2021-05-03$45.35$98.088,300——
2021-04-30$45.08$97.5016,800——
2021-04-29$45.60$98.6222,100——
2021-04-28$44.51$96.275,900——
2021-04-27$44.73$96.745,000——
2021-04-26$45.32$98.029,100——
2021-04-23$45.52$98.453,400——
2021-04-22$45.14$97.638,700——
2021-04-21$45.25$97.876,600——
2021-04-20$46.00$99.491,200——
2021-04-19$45.75$98.954,200——
2021-04-16$46.16$99.844,600——
2021-04-15$46.14$99.794,200——
2021-04-14$46.55$100.682,300——
2021-04-13$46.76$101.133,200——
2021-04-12$46.85$101.337,900——
2021-04-09$47.10$101.878,600——
2021-04-08$48.68$105.294,800——
2021-04-07$48.52$104.946,100——
2021-04-06$49.00$105.983,600——
2021-04-05$49.15$106.304,400——
2021-04-01$51.14$110.614,000——
2021-03-31$48.71$105.359,400——
2021-03-30$49.14$106.285,000——
2021-03-29$49.55$107.173,400——
2021-03-26$49.96$108.054,800——
2021-03-25$50.20$108.574,600——
2021-03-24$50.10$108.362,900——
2021-03-23$50.41$109.039,600——
2021-03-22$52.82$114.249,800——
2021-03-19$54.95$118.8519,100——
2021-03-18$54.00$116.793,800——
2021-03-17$54.06$116.922,800——
2021-03-16$55.60$120.256,500——
2021-03-15$55.99$121.103,000——
2021-03-12$56.44$121.513,300——
2021-03-11$57.00$122.715,100——
2021-03-10$54.49$117.315,500——
2021-03-09$54.90$118.199,400——
2021-03-08$54.67$117.7011,300——
2021-03-05$55.00$118.4123,000——
2021-03-04$50.66$109.0617,000——
2021-03-03$50.93$109.644,100——
2021-03-02$49.11$105.734,600——
2021-03-01$49.89$107.413,900——
2021-02-26$48.05$103.446,600——
2021-02-25$50.33$108.354,500——
2021-02-24$51.20$110.232,200——
2021-02-23$50.42$108.553,700——
2021-02-22$50.40$108.503,700——
2021-02-19$51.35$110.554,900——
2021-02-18$50.11$107.882,500——
2021-02-17$51.60$111.095,200——
2021-02-16$51.61$111.111,500——
2021-02-12$53.18$114.491,800——
2021-02-11$54.73$117.831,200——
2021-02-10$53.50$115.181,100——
2021-02-09$54.30$116.902,300——
2021-02-08$54.44$117.202,400——
2021-02-05$52.60$113.241,300——
2021-02-04$52.87$113.821,400——
2021-02-03$53.00$114.102,600——
2021-02-02$52.59$113.229,200——
2021-02-01$50.60$108.933,600——
2021-01-29$47.99$103.326,000——
2021-01-28$49.85$107.324,400——
2021-01-27$50.32$108.3313,100——
2021-01-26$54.25$116.792,800——
2021-01-25$54.01$116.282,800——
2021-01-22$55.50$119.485,000——
2021-01-21$55.00$118.417,100——
2021-01-20$56.77$122.222,900——
2021-01-19$56.20$120.993,000——
2021-01-15$56.10$120.784,200——
2021-01-14$57.93$124.712,300——
2021-01-13$58.60$126.162,300——
2021-01-12$60.00$129.172,100——
2021-01-11$61.61$132.642,000——
2021-01-08$59.00$127.021,700——
2021-01-07$59.70$128.532,200——
2021-01-06$58.29$125.497,900——
2021-01-05$56.25$121.105,000——
2021-01-04$55.90$120.347,500——