First Capital, Inc.
FCAPNASDAQFinancial Services● Active
$63.68
$-2.46(-3.72%)
Market Cap$213043414
P/E Ratio—
52W High$71
52W Low$33.73
First Capital, Inc.（FCAP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fcap · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$71.00
Dec 19, 2025
-10.3% from here
5-Year Low5Y
$22.85
May 2, 2023
+178.7% from low
IPO Priceadj.
$9.09
Jan 4, 1999
+600.6% since IPO
1 Year Ago
$44.43
Jun 9, 2025
+43.3% in 1Y
5 Years Ago
$45.98
Jun 9, 2021
+38.5% in 5Y
10 Years Ago
$31.52
Jun 9, 2016
+102.0% in 10Y
Historical Price Data · FCAP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $66.00 | $66.71 | $63.68 | $63.68 | $63.68 | 5K | -3.52% |
| Jun 5, 2026 | $63.00 | $67.74 | $63.00 | $66.14 | $66.14 | 12K | +4.98% |
| Jun 4, 2026 | $60.53 | $62.66 | $60.53 | $62.66 | $62.66 | 5K | +3.52% |
| Jun 3, 2026 | $60.33 | $61.42 | $60.33 | $60.46 | $60.46 | 6K | +0.22% |
| Jun 2, 2026 | $60.22 | $61.71 | $60.22 | $61.12 | $61.12 | 4K | +1.49% |
| Jun 1, 2026 | $61.11 | $61.11 | $59.23 | $60.52 | $60.52 | 4K | -0.97% |
| May 29, 2026 | $61.36 | $62.78 | $61.36 | $61.81 | $61.81 | 4K | +0.73% |
| May 28, 2026 | $57.39 | $61.91 | $57.39 | $61.91 | $61.91 | 7K | +7.88% |
| May 27, 2026 | $54.64 | $58.35 | $54.64 | $58.01 | $58.01 | 8K | +6.17% |
| May 26, 2026 | $55.28 | $55.78 | $53.65 | $54.95 | $54.95 | 12K | -0.60% |
| May 22, 2026 | $53.02 | $54.56 | $52.85 | $54.31 | $54.31 | 10K | +2.43% |
| May 21, 2026 | $53.50 | $53.80 | $53.50 | $53.80 | $53.80 | 5K | +0.56% |
| May 20, 2026 | $55.01 | $55.01 | $54.05 | $54.65 | $54.65 | 6K | -0.65% |
| May 19, 2026 | $55.81 | $55.81 | $54.90 | $54.90 | $54.90 | 5K | -1.63% |
| May 18, 2026 | $55.12 | $55.12 | $55.12 | $55.12 | $55.12 | 2K | +0.00% |
| May 15, 2026 | $56.30 | $56.30 | $54.18 | $54.18 | $54.18 | 3K | -3.77% |
| May 14, 2026 | $56.96 | $57.05 | $56.32 | $56.32 | $56.32 | 4K | -1.12% |
| May 13, 2026 | $57.25 | $57.25 | $55.78 | $55.78 | $55.78 | 4K | -2.57% |
| May 12, 2026 | $55.41 | $57.31 | $55.34 | $57.31 | $57.31 | 2K | +3.43% |
| May 11, 2026 | $57.36 | $57.36 | $56.59 | $56.59 | $56.59 | 2K | -1.34% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FCAP
Jan 1 → Dec 31 · 6 years2026+7.5%$59.25 → $63.68
+7.5%
2025+84.9%$32.01 → $59.20
+84.9%
2024+15.8%$27.86 → $32.25
+15.8%
2023+11.6%$25.00 → $27.90
+11.6%
2022-38.1%$40.25 → $24.90
-38.1%
2021-12.0%$46.00 → $40.50
-12.0%
Best Year2025 · +84.9%
Worst Year2022 · -38.1%
Positive Years4 / 6
Avg Annual Return+11.6%
6Y Total Return+38.4%
6Y CAGR~+5.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FCAP?
If you invested $1,000 in FCAP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,020
Total Return+102.0%
CAGR~+7.3% / yr
Profit+$1,020
Based on Jun 9, 2016 · $31.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Capital, Inc.（FCAP）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $63.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FCAP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FCAP 历史股价FMP 日线复权 OHLCV