Nasdaq · FCAP · stock
First Capital INC (FCAP) stock price history
Every Nasdaq trading session of First Capital INC from Jan 4, 1999 to Nov 12, 2026: 6,772 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FCAP adjusted close, 1999 to 2026
- $68.91
- All time high, 2025
- $70.19
- 52 week high, $42.78 low
- 6,772
- Daily sessions since 1999
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
FCAP key facts
- First Capital INC (FCAP) closed at $66.00 on Nov 12, 2026 on Nasdaq.
- FCAP's all time high close is $68.91, set on Dec 17, 2025; its all time low close is $3.17 on Mar 26, 1999.
- FCAP's 52 week range is $42.78 to $70.19.
- FCAP returned +50.3% over the year to Nov 12, 2026 and +88.3% over five years.
- Over ten years FCAP returned +173%, +10.6% a year compounded.
- FCAP's deepest drawdown was -68.7% from Jun 22, 2020 to May 4, 2023.
- DataCedar holds 6,772 daily sessions of FCAP history from Jan 4, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FCAP price chart, 1999 to 2026
FCAP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.9% |
| 3 months | +0.3% |
| 6 months | +15.7% |
| Year to date | +13.4% |
| 1 year | +50.3% |
| 3 years | +180.1% |
| 5 years | +88.3% |
| 10 years | +173.4% |
| Since Jan 4, 1999 | +1,756% |
| Compound annual growth, 27.9 years | +11.1% |
FCAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $68.91 on Dec 17, 2025
- All time low close
- $3.17 on Mar 26, 1999
- 52 week high
- $70.19 on Dec 19, 2025
- 52 week low
- $42.78 on Nov 12, 2025
- Deepest drawdown
- -68.7% from Jun 22, 2020 to May 4, 2023, recovered Dec 17, 2025
- Best single session
- +27.5% on May 29, 2009
- Worst single session
- -20.7% on Apr 1, 2020
- Volatility, 1 year annualised
- 42.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1999
- 18.6×
- Best calendar year
- 2025, +88%
- Worst calendar year
- 2022, -36%
FCAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jan 4, 1999; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $58.57 | $68.55 | $45.27 | $66.00 | +12.8% | 2.6M | 218 |
| 2025 | $30.83 | $70.19 | $29.36 | $58.53 | +88.4% | 2.3M | 250 |
| 2024 | $25.85 | $36.25 | $24.15 | $31.06 | +20.0% | 555.3K | 252 |
| 2023 | $22.31 | $34.51 | $20.62 | $25.89 | +16.5% | 1M | 250 |
| 2022 | $34.68 | $35.90 | $20.49 | $22.22 | -36.3% | 692.5K | 251 |
| 2021 | $50.98 | $51.88 | $33.39 | $34.89 | -31.6% | 1.6M | 252 |
| 2020 | $61.19 | $68.27 | $35.56 | $50.99 | -15.7% | 1.5M | 253 |
| 2019 | $34.82 | $62.41 | $30.96 | $60.52 | +74.9% | 1.7M | 252 |
| 2018 | $29.22 | $38.40 | $27.47 | $34.61 | +18.5% | 475.2K | 230 |
| 2017 | $25.47 | $29.48 | $22.46 | $29.21 | +16.2% | 308.8K | 245 |
| 2016 | $18.94 | $26.74 | $17.70 | $25.13 | +27.8% | 318.8K | 252 |
| 2015 | $17.69 | $20.94 | $16.59 | $19.66 | +10.8% | 546.4K | 252 |
| 2014 | $14.77 | $18.06 | $14.17 | $17.74 | +19.0% | 217.9K | 215 |
| 2013 | $13.14 | $15.26 | $13.03 | $14.92 | +13.5% | 124.7K | 198 |
| 2012 | $12.28 | $14.48 | $12.02 | $13.14 | +9.2% | 192.1K | 221 |
| 2011 | $10.34 | $12.28 | $9.63 | $12.04 | +16.4% | 123.5K | 226 |
| 2010 | $8.98 | $10.37 | $8.01 | $10.34 | +15.1% | 130.8K | 252 |
| 2009 | $8.51 | $10.56 | $6.63 | $8.98 | +4.4% | 212.2K | 239 |
| 2008 | $8.86 | $9.08 | $7.06 | $8.61 | -2.9% | 109.6K | 233 |
| 2007 | $9.55 | $9.62 | $8.14 | $8.86 | -7.4% | 86.1K | 243 |
| 2006 | $8.09 | $10.46 | $7.80 | $9.57 | +18.3% | 114.4K | 243 |
| 2005 | $9.17 | $9.25 | $7.46 | $8.09 | -11.8% | 119.8K | 252 |
| 2004 | $8.79 | $10.63 | $8.32 | $9.17 | +2.7% | 67.3K | 252 |
| 2003 | $8.50 | $9.27 | $7.53 | $8.93 | +6.1% | 91.2K | 252 |
| 2002 | $5.78 | $8.41 | $5.64 | $8.41 | +45.6% | 110.8K | 249 |
| 2001 | $4.04 | $5.86 | $3.89 | $5.78 | +35.0% | 75.4K | 248 |
| 2000 | $4.49 | $4.49 | $3.78 | $4.28 | -4.7% | 160.3K | 252 |
| 1999 | $3.56 | $4.64 | $3.08 | $4.49 | n/a | 351.1K | 240 |
FCAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $66.00 | +5.4% |
| October 2026 | $62.60 | +1.7% |
| September 2026 | $61.57 | -0.9% |
| August 2026 | $62.13 | -1.8% |
| July 2026 | $63.28 | -2.1% |
| June 2026 | $64.64 | +5.1% |
| May 2026 | $61.51 | +14.3% |
| April 2026 | $53.82 | +9.0% |
| March 2026 | $49.39 | -1.7% |
| February 2026 | $50.22 | -13.8% |
| January 2026 | $58.25 | -0.5% |
| December 2025 | $58.53 | +19.0% |
About the FCAP data
Daily bars. 6,772 sessions from Jan 4, 1999 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AFCAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FCAP share price history
