First Capital, Inc. (FCAP)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 27.11 | 28.08 | 26.86 | 28.08 | 28.08 | 6,965 |
| 02 may 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1,000 |
| 01 may 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 400 |
| 30 abr 2024 | 27.75 | 28.08 | 26.73 | 27.50 | 27.50 | 4,500 |
| 29 abr 2024 | 28.40 | 28.50 | 28.40 | 28.50 | 28.50 | 400 |
| 26 abr 2024 | 29.00 | 29.00 | 28.49 | 28.72 | 28.72 | 1,600 |
| 25 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 500 |
| 24 abr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 23 abr 2024 | 27.87 | 27.89 | 27.85 | 27.85 | 27.85 | 800 |
| 22 abr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 300 |
| 19 abr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 18 abr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 700 |
| 17 abr 2024 | 27.50 | 27.61 | 27.50 | 27.61 | 27.61 | 2,400 |
| 16 abr 2024 | 28.80 | 28.80 | 27.41 | 27.99 | 27.99 | 800 |
| 15 abr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1,100 |
| 12 abr 2024 | 27.14 | 27.53 | 27.14 | 27.53 | 27.53 | 600 |
| 11 abr 2024 | 29.07 | 29.07 | 27.51 | 27.51 | 27.51 | 800 |
| 10 abr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 300 |
| 09 abr 2024 | 29.44 | 29.44 | 27.98 | 28.58 | 28.58 | 4,600 |
| 08 abr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 05 abr 2024 | 29.54 | 29.54 | 29.10 | 29.10 | 29.10 | 500 |
| 04 abr 2024 | 29.46 | 30.24 | 29.05 | 30.24 | 30.24 | 1,100 |
| 03 abr 2024 | 29.75 | 29.75 | 28.76 | 28.76 | 28.76 | 1,000 |
| 02 abr 2024 | 27.63 | 29.75 | 27.23 | 29.21 | 29.21 | 6,400 |
| 01 abr 2024 | 28.71 | 29.75 | 28.45 | 28.45 | 28.45 | 1,300 |
| 28 mar 2024 | 29.83 | 29.83 | 28.50 | 28.55 | 28.55 | 2,000 |
| 27 mar 2024 | 29.95 | 29.95 | 28.55 | 28.91 | 28.91 | 3,300 |
| 26 mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 25 mar 2024 | 28.22 | 28.90 | 28.22 | 28.90 | 28.90 | 500 |
| 22 mar 2024 | 28.13 | 29.01 | 28.13 | 29.01 | 29.01 | 700 |
| 21 mar 2024 | 28.29 | 29.49 | 28.12 | 28.89 | 28.89 | 7,400 |
| 20 mar 2024 | 27.24 | 27.28 | 27.24 | 27.28 | 27.28 | 400 |
| 19 mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1,100 |
| 18 mar 2024 | 28.01 | 28.15 | 27.57 | 28.01 | 28.01 | 4,000 |
| 15 mar 2024 | 26.75 | 28.01 | 26.75 | 27.93 | 27.93 | 1,100 |
| 14 mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 14 mar 2024 | 0.27 Dividendo | |||||
| 13 mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.62 | 600 |
| 12 mar 2024 | 27.79 | 27.80 | 27.79 | 27.80 | 27.53 | 1,300 |
| 11 mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.19 | 200 |
| 08 mar 2024 | 27.09 | 27.29 | 27.09 | 27.27 | 27.01 | 1,700 |
| 07 mar 2024 | 28.00 | 28.00 | 27.08 | 27.08 | 26.82 | 800 |
| 06 mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.10 | - |
| 05 mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.10 | - |
| 04 mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.10 | 300 |
| 01 mar 2024 | 26.81 | 27.50 | 26.80 | 27.36 | 27.10 | 2,200 |
| 29 feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.48 | 500 |
| 28 feb 2024 | 28.00 | 28.00 | 27.50 | 27.50 | 27.23 | 1,000 |
| 27 feb 2024 | 28.30 | 28.30 | 27.88 | 27.88 | 27.61 | 800 |
| 26 feb 2024 | 27.61 | 27.95 | 27.50 | 27.95 | 27.68 | 1,600 |
| 23 feb 2024 | 28.00 | 28.35 | 27.01 | 27.80 | 27.53 | 2,800 |
| 22 feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.74 | 300 |
| 21 feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.93 | 400 |
| 20 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | 200 |
| 16 feb 2024 | 28.24 | 28.80 | 27.92 | 27.92 | 27.65 | 1,500 |
| 15 feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.86 | 900 |
| 14 feb 2024 | 28.30 | 29.15 | 27.99 | 29.15 | 28.87 | 1,300 |
| 13 feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.22 | - |
| 12 feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.22 | 600 |
| 09 feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.48 | 1,200 |
| 08 feb 2024 | 27.10 | 28.00 | 27.10 | 27.75 | 27.48 | 1,500 |
| 07 feb 2024 | 28.44 | 28.89 | 26.03 | 28.10 | 27.83 | 7,900 |
| 06 feb 2024 | 30.15 | 30.40 | 29.00 | 29.00 | 28.72 | 3,000 |
| 05 feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.69 | - |
| 02 feb 2024 | 29.92 | 30.07 | 29.60 | 29.98 | 29.69 | 900 |
| 01 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.72 | 500 |
| 31 ene 2024 | 29.11 | 29.11 | 29.10 | 29.11 | 28.83 | 2,500 |
| 30 ene 2024 | 29.00 | 29.20 | 28.90 | 29.10 | 28.82 | 1,800 |
| 29 ene 2024 | 29.05 | 29.05 | 28.50 | 28.50 | 28.22 | 600 |
| 26 ene 2024 | 28.35 | 28.98 | 28.35 | 28.98 | 28.70 | 2,600 |
| 25 ene 2024 | 29.00 | 29.09 | 28.06 | 29.09 | 28.81 | 1,700 |
| 24 ene 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.75 | 700 |
| 23 ene 2024 | 29.50 | 29.65 | 28.02 | 28.02 | 27.75 | 2,500 |
| 22 ene 2024 | 28.06 | 29.19 | 28.03 | 28.48 | 28.20 | 2,700 |
| 19 ene 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.22 | - |
| 18 ene 2024 | 28.00 | 28.50 | 28.00 | 28.50 | 28.22 | 1,000 |
| 17 ene 2024 | 28.59 | 28.59 | 27.86 | 28.40 | 28.13 | 1,200 |
| 16 ene 2024 | 28.80 | 28.80 | 27.80 | 27.80 | 27.53 | 1,800 |
| 12 ene 2024 | 27.80 | 28.60 | 27.80 | 28.60 | 28.32 | 1,800 |
| 11 ene 2024 | 28.61 | 28.61 | 28.10 | 28.10 | 27.83 | 1,700 |
| 10 ene 2024 | 27.70 | 29.17 | 27.70 | 27.82 | 27.55 | 2,800 |
| 09 ene 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | 500 |
| 08 ene 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | 1,000 |
| 05 ene 2024 | 28.85 | 28.85 | 27.86 | 28.05 | 27.78 | 6,500 |
| 04 ene 2024 | 27.63 | 28.72 | 27.63 | 28.72 | 28.44 | 3,100 |
| 03 ene 2024 | 28.00 | 28.20 | 27.41 | 27.78 | 27.51 | 6,800 |
| 02 ene 2024 | 27.86 | 27.86 | 27.45 | 27.45 | 27.18 | 2,700 |
| 29 dic 2023 | 26.78 | 29.46 | 26.78 | 27.90 | 27.63 | 2,200 |
| 28 dic 2023 | 26.81 | 26.91 | 26.20 | 26.20 | 25.95 | 4,100 |
| 27 dic 2023 | 29.99 | 29.99 | 26.13 | 26.30 | 26.05 | 9,800 |
| 26 dic 2023 | 27.03 | 27.05 | 27.03 | 27.05 | 26.79 | 2,100 |
| 22 dic 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 26.77 | 400 |
| 21 dic 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 26.77 | 1,200 |
| 20 dic 2023 | 26.84 | 27.84 | 26.80 | 27.84 | 27.57 | 2,100 |
| 19 dic 2023 | 26.46 | 27.03 | 25.71 | 26.79 | 26.53 | 6,700 |
| 18 dic 2023 | 27.00 | 27.69 | 26.95 | 27.00 | 26.74 | 4,500 |
| 15 dic 2023 | 26.68 | 27.98 | 26.14 | 27.98 | 27.71 | 6,800 |
| 14 dic 2023 | 27.02 | 27.02 | 24.40 | 26.98 | 26.72 | 5,200 |
| 14 dic 2023 | 0.27 Dividendo | |||||
| 13 dic 2023 | 26.82 | 27.20 | 26.82 | 26.98 | 26.45 | 2,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.