Yahoo

Correo

U.S. markets closed

F S&P 500
5,341.00
+13.00(+0.24%)
F Dow Jones
39,732.00
-51.00(-0.13%)
F Nasdaq
18,873.00
+86.25(+0.46%)
E-mini Russell 2000 Index Futur
2,088.30
-0.80(-0.04%)
Petróleo
77.01
-0.56(-0.72%)
Oro
2,382.00
-10.90(-0.46%)

First Capital, Inc. (FCAP)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

31.40

+1.40

(+4.67%)

Al cierre: 04:00PM EDT

30.25

+0.25

(+0.83%)

Fuera de horario:

04:00PM EDT

Periodo de tiempo:

22 may 2023 - 22 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 may 2024	31.40	31.40	31.40	31.40	31.40	302
21 may 2024	29.50	30.00	29.50	30.00	30.00	2,100
20 may 2024	29.16	30.20	29.00	29.00	29.00	2,700
17 may 2024	29.17	29.37	28.07	29.05	29.05	6,300
16 may 2024	29.09	30.25	28.98	30.00	30.00	6,200
15 may 2024	28.66	28.66	28.49	28.51	28.51	1,200
14 may 2024	28.50	28.50	28.50	28.50	28.50	400
13 may 2024	28.49	28.50	28.39	28.50	28.50	1,300
10 may 2024	28.05	28.05	28.05	28.05	28.05	600
09 may 2024	28.03	28.03	28.03	28.03	28.03	600
08 may 2024	28.03	28.03	28.03	28.03	28.03	400
07 may 2024	28.56	28.59	28.03	28.03	28.03	1,500
06 may 2024	28.00	28.17	28.00	28.17	28.17	2,100
03 may 2024	27.60	28.28	26.86	28.08	28.08	7,000
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
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...

F S&P 5005,341.00+13.00(+0.24%)

F Dow Jones39,732.00-51.00(-0.13%)

F Nasdaq18,873.00+86.25(+0.46%)

E-mini Russell 2000 Index Futur2,088.30-0.80(-0.04%)

Petróleo77.01-0.56(-0.72%)

Oro2,382.00-10.90(-0.46%)

First Capital, Inc. (FCAP)

F S&P 500
5,341.00
+13.00(+0.24%)

F Dow Jones
39,732.00
-51.00(-0.13%)

F Nasdaq
18,873.00
+86.25(+0.46%)

E-mini Russell 2000 Index Futur
2,088.30
-0.80(-0.04%)

Petróleo
77.01
-0.56(-0.72%)

Oro
2,382.00
-10.90(-0.46%)