Italia markets open in 4 hours 24 minutes

First Capital, Inc. (FCAP)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,00+0,21 (+0,76%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202428,0028,0028,0028,0028,001.000
01 mag 202427,5027,5027,5027,5027,50400
30 apr 202427,7528,0826,7327,5027,504.500
29 apr 202428,4028,5028,4028,5028,50400
26 apr 202429,0029,0028,4928,7228,721.600
25 apr 202428,0028,0028,0028,0028,00500
24 apr 202427,8527,8527,8527,8527,85-
23 apr 202427,8727,8927,8527,8527,85800
22 apr 202427,5827,5827,5827,5827,58300
19 apr 202427,9827,9827,9827,9827,98-
18 apr 202427,9827,9827,9827,9827,98700
17 apr 202427,5027,6127,5027,6127,612.400
16 apr 202428,8028,8027,4127,9927,99800
15 apr 202427,9927,9927,9927,9927,991.100
12 apr 202427,1427,5327,1427,5327,53600
11 apr 202429,0729,0727,5127,5127,51800
10 apr 202428,5828,5828,5828,5828,58300
09 apr 202429,4429,4427,9828,5828,584.600
08 apr 202429,1029,1029,1029,1029,10-
05 apr 202429,5429,5429,1029,1029,10500
04 apr 202429,4630,2429,0530,2430,241.100
03 apr 202429,7529,7528,7628,7628,761.000
02 apr 202427,6329,7527,2329,2129,216.400
01 apr 202428,7129,7528,4528,4528,451.300
28 mar 202429,8329,8328,5028,5528,552.000
27 mar 202429,9529,9528,5528,9128,913.300
26 mar 202428,9028,9028,9028,9028,90-
25 mar 202428,2228,9028,2228,9028,90500
22 mar 202428,1329,0128,1329,0129,01700
21 mar 202428,2929,4928,1228,8928,897.400
20 mar 202427,2427,2827,2427,2827,28400
19 mar 202428,1128,1128,1128,1128,111.100
18 mar 202428,0128,1527,5728,0128,014.000
15 mar 202426,7528,0126,7527,9327,931.100
14 mar 202427,8927,8927,8927,8927,89-
14 mar 20240.27 Dividendo
13 mar 202427,8927,8927,8927,8927,62600
12 mar 202427,7927,8027,7927,8027,531.300
11 mar 202427,4627,4627,4627,4627,19200
08 mar 202427,0927,2927,0927,2727,011.700
07 mar 202428,0028,0027,0827,0826,82800
06 mar 202427,3627,3627,3627,3627,10-
05 mar 202427,3627,3627,3627,3627,10-
04 mar 202427,3627,3627,3627,3627,10300
01 mar 202426,8127,5026,8027,3627,102.200
29 feb 202427,7527,7527,7527,7527,48500
28 feb 202428,0028,0027,5027,5027,231.000
27 feb 202428,3028,3027,8827,8827,61800
26 feb 202427,6127,9527,5027,9527,681.600
23 feb 202428,0028,3527,0127,8027,532.800
22 feb 202428,0128,0128,0128,0127,74300
21 feb 202428,2028,2028,2028,2027,93400
20 feb 202428,0028,0028,0028,0027,73200
16 feb 202428,2428,8027,9227,9227,651.500
15 feb 202429,1429,1429,1429,1428,86900
14 feb 202428,3029,1527,9929,1528,871.300
13 feb 202428,5028,5028,5028,5028,22-
12 feb 202428,5028,5028,5028,5028,22600
09 feb 202427,7527,7527,7527,7527,481.200
08 feb 202427,1028,0027,1027,7527,481.500
07 feb 202428,4428,8926,0328,1027,837.900
06 feb 202430,1530,4029,0029,0028,723.000
05 feb 202429,9829,9829,9829,9829,69-
02 feb 202429,9230,0729,6029,9829,69900
01 feb 202429,0029,0029,0029,0028,72500
31 gen 202429,1129,1129,1029,1128,832.500
30 gen 202429,0029,2028,9029,1028,821.800
29 gen 202429,0529,0528,5028,5028,22600
26 gen 202428,3528,9828,3528,9828,702.600
25 gen 202429,0029,0928,0629,0928,811.700
24 gen 202428,0228,0228,0228,0227,75700
23 gen 202429,5029,6528,0228,0227,752.500
22 gen 202428,0629,1928,0328,4828,202.700
19 gen 202428,5028,5028,5028,5028,22-
18 gen 202428,0028,5028,0028,5028,221.000
17 gen 202428,5928,5927,8628,4028,131.200
16 gen 202428,8028,8027,8027,8027,531.800
12 gen 202427,8028,6027,8028,6028,321.800
11 gen 202428,6128,6128,1028,1027,831.700
10 gen 202427,7029,1727,7027,8227,552.800
09 gen 202428,0528,0528,0528,0527,78500
08 gen 202428,0528,0528,0528,0527,781.000
05 gen 202428,8528,8527,8628,0527,786.500
04 gen 202427,6328,7227,6328,7228,443.100
03 gen 202428,0028,2027,4127,7827,516.800
02 gen 202427,8627,8627,4527,4527,182.700
29 dic 202326,7829,4626,7827,9027,632.200
28 dic 202326,8126,9126,2026,2025,954.100
27 dic 202329,9929,9926,1326,3026,059.800
26 dic 202327,0327,0527,0327,0526,792.100
22 dic 202327,0327,0327,0327,0326,77400
21 dic 202327,0327,0327,0327,0326,771.200
20 dic 202326,8427,8426,8027,8427,572.100
19 dic 202326,4627,0325,7126,7926,536.700
18 dic 202327,0027,6926,9527,0026,744.500
15 dic 202326,6827,9826,1427,9827,716.800
14 dic 202327,0227,0224,4026,9826,725.200
14 dic 20230.27 Dividendo
13 dic 202326,8227,2026,8226,9826,452.500
12 dic 202326,1027,1026,0526,2125,703.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...