Get 20% lifetime commission for referring investors to digrin.com
here.
First Capital, Inc. ( FCAP) - Price History
Monthly price history for FCAP (First Capital, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $63.22 | $63.22 |
| July 2026 | $63.28 | $63.28 |
| June 2026 | $64.64 | $64.64 |
| May 2026 | $61.51 | $61.81 |
| April 2026 | $53.82 | $54.08 |
| March 2026 | $49.39 | $49.63 |
| February 2026 | $50.22 | $50.80 |
| January 2026 | $58.25 | $58.92 |
| December 2025 | $58.52 | $59.20 |
| November 2025 | $49.16 | $49.99 |
| October 2025 | $42.34 | $43.05 |
| September 2025 | $45.04 | $45.80 |
| August 2025 | $40.14 | $41.10 |
| July 2025 | $34.69 | $35.52 |
| June 2025 | $40.32 | $41.29 |
| May 2025 | $47.69 | $49.14 |
| April 2025 | $43.78 | $45.11 |
| March 2025 | $37.02 | $38.15 |
| February 2025 | $35.68 | $37.05 |
| January 2025 | $30.82 | $32 |
| December 2024 | $31.06 | $32.25 |
| November 2024 | $31.59 | $33.12 |
| October 2024 | $34.68 | $36.35 |
| September 2024 | $33.35 | $34.96 |
| August 2024 | $29.55 | $31.25 |
| July 2024 | $29.04 | $30.71 |
| June 2024 | $28.36 | $29.99 |
| May 2024 | $26.76 | $28.56 |
| April 2024 | $25.77 | $27.50 |
| March 2024 | $26.75 | $28.55 |
| February 2024 | $25.75 | $27.75 |
| January 2024 | $27.01 | $29.11 |
| December 2023 | $25.89 | $27.90 |
| November 2023 | $24.19 | $26.33 |
| October 2023 | $22.05 | $24 |
| September 2023 | $25.49 | $27.75 |
| August 2023 | $29.96 | $32.90 |
| July 2023 | $34.15 | $37.50 |
| June 2023 | $28.05 | $30.80 |
| May 2023 | $22.56 | $25.01 |
| April 2023 | $21.84 | $24.21 |
| March 2023 | $23.14 | $25.65 |
| February 2023 | $24.09 | $27 |
| January 2023 | $23.64 | $26.50 |
| December 2022 | $22.22 | $24.90 |
| November 2022 | $21.40 | $24.24 |
| October 2022 | $21.64 | $24.51 |
| September 2022 | $22.70 | $25.71 |
| August 2022 | $23.26 | $26.60 |
| July 2022 | $26.26 | $30.04 |
| June 2022 | $23.69 | $27.09 |
| May 2022 | $29.36 | $33.85 |
| April 2022 | $32.08 | $36.99 |
| March 2022 | $34 | $39.20 |
| February 2022 | $33.95 | $39.40 |
| January 2022 | $35.24 | $40.90 |
| December 2021 | $34.89 | $40.50 |
| November 2021 | $34.93 | $40.80 |
| October 2021 | $34.48 | $40.28 |
| September 2021 | $34.91 | $40.78 |
| August 2021 | $36.07 | $42.40 |
| July 2021 | $36.83 | $43.29 |
| June 2021 | $36.89 | $43.36 |
| May 2021 | $37.73 | $44.60 |
| April 2021 | $38.13 | $45.08 |
| March 2021 | $41.20 | $48.71 |
| February 2021 | $40.46 | $48.05 |
| January 2021 | $40.41 | $47.99 |
| December 2020 | $50.99 | $60.56 |
| November 2020 | $55.59 | $66.26 |
| October 2020 | $50.60 | $60.31 |
| September 2020 | $47.02 | $56.05 |
| August 2020 | $51.02 | $61.07 |
| July 2020 | $44.71 | $53.51 |
| June 2020 | $58.04 | $69.47 |
| May 2020 | $51.15 | $61.45 |
| April 2020 | $41.49 | $49.85 |
| March 2020 | $49.86 | $59.90 |
| February 2020 | $50.99 | $61.50 |
| January 2020 | $54.81 | $66.11 |
| December 2019 | $60.52 | $73 |
| November 2019 | $56.12 | $67.95 |
| October 2019 | $48.48 | $58.70 |
| September 2019 | $47.76 | $57.83 |
| August 2019 | $46.55 | $56.60 |
| July 2019 | $46.67 | $56.75 |
| June 2019 | $41.57 | $50.54 |
| May 2019 | $39.90 | $48.75 |
| April 2019 | $41.88 | $51.17 |
| March 2019 | $42.14 | $51.50 |
| February 2019 | $40.74 | $50 |
| January 2019 | $36.47 | $44.76 |
| December 2018 | $34.61 | $42.48 |
| November 2018 | $30.53 | $37.70 |
| October 2018 | $35.59 | $43.95 |
| September 2018 | $31.04 | $38.33 |
| August 2018 | $32.25 | $40.06 |
| July 2018 | $30.65 | $38.07 |
| June 2018 | $33.45 | $41.55 |
| May 2018 | $29.68 | $37.10 |
| April 2018 | $30.48 | $38.10 |
| March 2018 | $32 | $40 |
| February 2018 | $29.68 | $37.33 |
| January 2018 | $29.72 | $37.38 |
| December 2017 | $29.21 | $36.74 |
| November 2017 | $27.93 | $35.35 |
| October 2017 | $28.45 | $36 |
| September 2017 | $28.05 | $35.50 |
| August 2017 | $25.22 | $32.10 |
| July 2017 | $24.28 | $30.91 |
| June 2017 | $24.47 | $31.15 |
| May 2017 | $24.80 | $31.80 |
| April 2017 | $24.96 | $32 |
| March 2017 | $26.32 | $33.75 |
| February 2017 | $25.40 | $32.77 |
| January 2017 | $25.50 | $32.90 |
| December 2016 | $25.13 | $32.42 |
| November 2016 | $23.33 | $30.30 |
| October 2016 | $24.07 | $31.26 |
| September 2016 | $24.46 | $31.77 |
| August 2016 | $23.38 | $30.60 |
| July 2016 | $24.83 | $32.50 |
| June 2016 | $25.89 | $33.89 |
| May 2016 | $23.95 | $31.55 |
| April 2016 | $21.86 | $28.80 |
| March 2016 | $20.87 | $27.50 |
| February 2016 | $19.96 | $26.50 |
| January 2016 | $18.25 | $24.23 |
| December 2015 | $19.66 | $26.10 |
| November 2015 | $20.18 | $27 |
| October 2015 | $18.46 | $24.70 |
| September 2015 | $19.70 | $26.36 |
| August 2015 | $19.85 | $26.77 |
| July 2015 | $19.44 | $26.22 |
| June 2015 | $20.07 | $27.07 |
| May 2015 | $19.12 | $26 |
| April 2015 | $18.28 | $24.85 |
| March 2015 | $17.78 | $24.17 |
| February 2015 | $18.01 | $24.70 |
| January 2015 | $17.18 | $23.57 |
| December 2014 | $17.74 | $24.34 |
| November 2014 | $16.65 | $23.04 |
| October 2014 | $16.91 | $23.40 |
| September 2014 | $16.94 | $23.45 |
| August 2014 | $16.29 | $22.75 |
| July 2014 | $15.14 | $21.15 |
| June 2014 | $15.11 | $21.11 |
| May 2014 | $14.35 | $20.25 |
| April 2014 | $14.73 | $20.78 |
| March 2014 | $14.60 | $20.60 |
| February 2014 | $14.24 | $20.30 |
| January 2014 | $14.31 | $20.40 |
| December 2013 | $14.92 | $21.26 |
| November 2013 | $14.42 | $20.75 |
| October 2013 | $15.01 | $21.60 |
| September 2013 | $14.83 | $21.34 |
| August 2013 | $13.97 | $20.29 |
| July 2013 | $14.18 | $20.60 |
| June 2013 | $14.16 | $20.57 |
| May 2013 | $13.65 | $20.02 |
| April 2013 | $13.36 | $19.60 |
| March 2013 | $13.88 | $20.37 |
| February 2013 | $13.21 | $19.57 |
| January 2013 | $13.16 | $19.51 |
| December 2012 | $13.14 | $19.47 |
| November 2012 | $13.19 | $19.75 |
| October 2012 | $13.70 | $20.51 |
| September 2012 | $13.03 | $19.50 |
| August 2012 | $13.89 | $20.99 |
| July 2012 | $13.16 | $19.89 |
| June 2012 | $13.75 | $20.77 |
| May 2012 | $13.47 | $20.54 |
| April 2012 | $14.07 | $21.46 |
| March 2012 | $13.88 | $21.17 |
| February 2012 | $13.32 | $20.51 |
| January 2012 | $13.61 | $20.95 |
| December 2011 | $12.04 | $18.53 |
| November 2011 | $12.20 | $18.98 |
| October 2011 | $11.57 | $18 |
| September 2011 | $11.89 | $18.50 |
| August 2011 | $11.75 | $18.48 |
| July 2011 | $10.83 | $17.03 |
| June 2011 | $11.38 | $17.90 |
| May 2011 | $10.59 | $16.84 |
| April 2011 | $10.38 | $16.50 |
| March 2011 | $10.23 | $16.27 |
| February 2011 | $9.94 | $16 |
| January 2011 | $9.65 | $15.54 |
| December 2010 | $10.34 | $16.64 |
| November 2010 | $9.52 | $15.50 |
| October 2010 | $9.21 | $15 |
| September 2010 | $9.36 | $15.24 |
| August 2010 | $9.12 | $15.05 |
| July 2010 | $8.83 | $14.57 |
| June 2010 | $9.09 | $15 |
| May 2010 | $8.89 | $14.85 |
| April 2010 | $8.76 | $14.63 |
| March 2010 | $8.74 | $14.60 |
| February 2010 | $8.70 | $14.70 |
| January 2010 | $8.57 | $14.49 |
| December 2009 | $8.98 | $15.19 |
| November 2009 | $8.88 | $15.21 |
| October 2009 | $9.93 | $17 |
| September 2009 | $10.22 | $17.50 |
| August 2009 | $9.30 | $16.10 |
| July 2009 | $10.52 | $18.23 |
| June 2009 | $10.02 | $17.35 |
| May 2009 | $10.27 | $17.98 |
| April 2009 | $8.51 | $14.90 |
| March 2009 | $8.51 | $14.90 |
| February 2009 | $7.41 | $13.15 |
| January 2009 | $7.61 | $13.50 |
| December 2008 | $8.61 | $15.28 |
| November 2008 | $8.51 | $15.29 |
| October 2008 | $8.51 | $15.29 |
| September 2008 | $8.55 | $15.36 |
| August 2008 | $9.08 | $16.50 |
| July 2008 | $8.12 | $14.75 |
| June 2008 | $8.09 | $14.70 |
| May 2008 | $7.88 | $14.50 |
| April 2008 | $7.60 | $14 |
| March 2008 | $8.83 | $16.25 |
| February 2008 | $8.60 | $16 |
| January 2008 | $8.59 | $15.99 |
| December 2007 | $8.86 | $16.50 |
| November 2007 | $8.51 | $16.01 |
| October 2007 | $8.69 | $16.35 |
| September 2007 | $9.03 | $16.99 |
| August 2007 | $8.84 | $16.80 |
| July 2007 | $8.52 | $16.21 |
| June 2007 | $9.47 | $18 |
| May 2007 | $9.19 | $17.65 |
| April 2007 | $9.48 | $18.20 |
| March 2007 | $9.37 | $17.98 |
| February 2007 | $9.42 | $18.25 |
| January 2007 | $9.41 | $18.24 |
| December 2006 | $9.57 | $18.55 |
| November 2006 | $9.48 | $18.55 |
| October 2006 | $9.46 | $18.50 |
| September 2006 | $9.59 | $18.75 |
| August 2006 | $9.24 | $18.25 |
| July 2006 | $8.94 | $17.65 |
| June 2006 | $8.52 | $18.50 |
| May 2006 | $8.44 | $18.51 |
| April 2006 | $8.52 | $18.69 |
| March 2006 | $9.42 | $20.65 |
| February 2006 | $8.81 | $19.50 |
| January 2006 | $8.09 | $17.90 |
| December 2005 | $8.09 | $17.90 |
| November 2005 | $7.77 | $17.35 |
| October 2005 | $7.66 | $17.10 |
| September 2005 | $7.84 | $17.50 |
| August 2005 | $7.99 | $18 |
| July 2005 | $8.54 | $19.25 |
| June 2005 | $8.60 | $19.38 |
| May 2005 | $8.72 | $19.80 |
| April 2005 | $8.48 | $19.25 |
| March 2005 | $8.32 | $18.90 |
| February 2005 | $8.53 | $19.53 |
| January 2005 | $9.04 | $20.70 |
| December 2004 | $9.17 | $21 |
| November 2004 | $9.11 | $21 |
| October 2004 | $9.11 | $21 |
| September 2004 | $9.11 | $21 |
| August 2004 | $8.83 | $20.50 |
| July 2004 | $9.04 | $20.99 |
| June 2004 | $9.69 | $22.50 |
| May 2004 | $10.37 | $24.24 |
| April 2004 | $10.06 | $23.50 |
| March 2004 | $9.63 | $22.50 |
| February 2004 | $9.89 | $23.27 |
| January 2004 | $9.08 | $21.37 |
| December 2003 | $8.93 | $21 |
| November 2003 | $8.77 | $20.78 |
| October 2003 | $8.61 | $20.40 |
| September 2003 | $8.51 | $20.17 |
| August 2003 | $8.39 | $20 |
| July 2003 | $8.01 | $19.11 |
| June 2003 | $8.81 | $21 |
| May 2003 | $8.64 | $20.75 |
| April 2003 | $8.96 | $21.50 |
| March 2003 | $9.16 | $22 |
| February 2003 | $9.10 | $22 |
| January 2003 | $9.14 | $22.10 |
| December 2002 | $8.41 | $20.33 |
| November 2002 | $7.81 | $19 |
| October 2002 | $7.36 | $17.90 |
| September 2002 | $7.81 | $19 |
| August 2002 | $6.94 | $17 |
| July 2002 | $6.63 | $16.25 |
| June 2002 | $6.74 | $16.50 |
| May 2002 | $6.48 | $16 |
| April 2002 | $6.64 | $16.40 |
| March 2002 | $6.07 | $15 |
| February 2002 | $5.72 | $14.25 |
| January 2002 | $5.66 | $14.10 |
| December 2001 | $5.78 | $14.40 |
| November 2001 | $5.21 | $13.11 |
| October 2001 | $5.27 | $13.25 |
| September 2001 | $5.36 | $13.50 |
| August 2001 | $5.32 | $13.50 |
| July 2001 | $5.12 | $13 |
| June 2001 | $4.30 | $10.90 |
| May 2001 | $4.10 | $10.51 |
| April 2001 | $4.29 | $11 |
| March 2001 | $4.68 | $12 |
| February 2001 | $4.44 | $11.50 |
| January 2001 | $4.87 | $12.62 |
| December 2000 | $4.25 | $11 |
| November 2000 | $3.92 | $10.25 |
| October 2000 | $4.20 | $11 |
| September 2000 | $4.11 | $10.75 |
| August 2000 | $4.16 | $11 |
| July 2000 | $4.07 | $10.75 |
| June 2000 | $4.07 | $10.75 |
| May 2000 | $4.12 | $11 |
| April 2000 | $4.12 | $11 |
| March 2000 | $4.22 | $11.25 |
| February 2000 | $4.04 | $10.88 |
| January 2000 | $4.27 | $11.50 |
| December 1999 | $4.46 | $12 |
| November 1999 | $4.23 | $11.50 |
| October 1999 | $4.19 | $11.38 |
| September 1999 | $4.32 | $11.75 |
| August 1999 | $4.50 | $12.31 |
| July 1999 | $4.43 | $12.12 |
| June 1999 | $4.11 | $11.25 |
| May 1999 | $3.95 | $11 |
| April 1999 | $3.23 | $9 |
| March 1999 | $3.19 | $8.88 |
| February 1999 | $3.53 | $10 |
| January 1999 | $3.70 | $10.50 |
FCAP
Price: $63.22
52 week price:
Dividend Yield: 1.96%
5-year range yield:
Forward Dividend Yield: 1.95%
Payout Ratio: 32.22%
Dividend Per Share: 1.24 USD
Earnings Per Share: 4.89 USD
P/E Ratio: 10.57
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 16503
Market Capitalization: 211.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 3.74%
DGR5: 3.88%
DGR10: 3.31%
DGR20: 3.90%