First Capital, Inc. - Price History
Monthly price history for FCAP (First Capital, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $28.45 | $28.45 |
| March 2024 | $28.55 | $28.55 |
| February 2024 | $27.48 | $27.75 |
| January 2024 | $28.83 | $29.11 |
| December 2023 | $27.63 | $27.90 |
| November 2023 | $25.81 | $26.33 |
| October 2023 | $23.53 | $24 |
| September 2023 | $27.21 | $27.75 |
| August 2023 | $31.98 | $32.90 |
| July 2023 | $36.44 | $37.50 |
| June 2023 | $29.93 | $30.80 |
| May 2023 | $24.08 | $25.01 |
| April 2023 | $23.31 | $24.21 |
| March 2023 | $24.70 | $25.65 |
| February 2023 | $25.71 | $27 |
| January 2023 | $25.24 | $26.50 |
| December 2022 | $23.71 | $24.90 |
| November 2022 | $22.84 | $24.24 |
| October 2022 | $23.09 | $24.51 |
| September 2022 | $24.22 | $25.71 |
| August 2022 | $24.82 | $26.60 |
| July 2022 | $28.03 | $30.04 |
| June 2022 | $25.28 | $27.09 |
| May 2022 | $31.34 | $33.85 |
| April 2022 | $34.24 | $36.99 |
| March 2022 | $36.29 | $39.20 |
| February 2022 | $36.23 | $39.40 |
| January 2022 | $37.61 | $40.90 |
| December 2021 | $37.24 | $40.50 |
| November 2021 | $37.28 | $40.80 |
| October 2021 | $36.80 | $40.28 |
| September 2021 | $37.26 | $40.78 |
| August 2021 | $38.50 | $42.40 |
| July 2021 | $39.31 | $43.29 |
| June 2021 | $39.37 | $43.36 |
| May 2021 | $40.27 | $44.60 |
| April 2021 | $40.70 | $45.08 |
| March 2021 | $43.98 | $48.71 |
| February 2021 | $43.18 | $48.05 |
| January 2021 | $43.13 | $47.99 |
| December 2020 | $54.42 | $60.56 |
| November 2020 | $59.33 | $66.26 |
| October 2020 | $54 | $60.31 |
| September 2020 | $50.19 | $56.05 |
| August 2020 | $54.46 | $61.07 |
| July 2020 | $47.72 | $53.51 |
| June 2020 | $61.95 | $69.47 |
| May 2020 | $54.59 | $61.45 |
| April 2020 | $44.29 | $49.85 |
| March 2020 | $53.21 | $59.90 |
| February 2020 | $54.42 | $61.50 |
| January 2020 | $58.50 | $66.11 |
| December 2019 | $64.60 | $73 |
| November 2019 | $59.90 | $67.95 |
| October 2019 | $51.74 | $58.70 |
| September 2019 | $50.98 | $57.83 |
| August 2019 | $49.68 | $56.60 |
| July 2019 | $49.81 | $56.75 |
| June 2019 | $44.36 | $50.54 |
| May 2019 | $42.58 | $48.75 |
| April 2019 | $44.69 | $51.17 |
| March 2019 | $44.98 | $51.50 |
| February 2019 | $43.48 | $50 |
| January 2019 | $38.92 | $44.76 |
| December 2018 | $36.94 | $42.48 |
| November 2018 | $32.58 | $37.70 |
| October 2018 | $37.98 | $43.95 |
| September 2018 | $33.13 | $38.33 |
| August 2018 | $34.42 | $40.06 |
| July 2018 | $32.71 | $38.07 |
| June 2018 | $35.70 | $41.55 |
| May 2018 | $31.68 | $37.10 |
| April 2018 | $32.53 | $38.10 |
| March 2018 | $34.15 | $40 |
| February 2018 | $31.68 | $37.33 |
| January 2018 | $31.72 | $37.38 |
| December 2017 | $31.17 | $36.74 |
| November 2017 | $29.81 | $35.35 |
| October 2017 | $30.36 | $36 |
| September 2017 | $29.94 | $35.50 |
| August 2017 | $26.91 | $32.10 |
| July 2017 | $25.91 | $30.91 |
| June 2017 | $26.11 | $31.15 |
| May 2017 | $26.47 | $31.80 |
| April 2017 | $26.64 | $32 |
| March 2017 | $28.09 | $33.75 |
| February 2017 | $27.11 | $32.77 |
| January 2017 | $27.22 | $32.90 |
| December 2016 | $26.82 | $32.42 |
| November 2016 | $24.90 | $30.30 |
| October 2016 | $25.68 | $31.26 |
| September 2016 | $26.10 | $31.77 |
| August 2016 | $24.95 | $30.60 |
| July 2016 | $26.50 | $32.50 |
| June 2016 | $27.64 | $33.89 |
| May 2016 | $25.56 | $31.55 |
| April 2016 | $23.33 | $28.80 |
| March 2016 | $22.28 | $27.50 |
| February 2016 | $21.30 | $26.50 |
| January 2016 | $19.48 | $24.23 |
| December 2015 | $20.98 | $26.10 |
| November 2015 | $21.53 | $27 |
| October 2015 | $19.70 | $24.70 |
| September 2015 | $21.02 | $26.36 |
| August 2015 | $21.18 | $26.77 |
| July 2015 | $20.74 | $26.22 |
| June 2015 | $21.42 | $27.07 |
| May 2015 | $20.41 | $26 |
| April 2015 | $19.51 | $24.85 |
| March 2015 | $18.97 | $24.17 |
| February 2015 | $19.22 | $24.70 |
| January 2015 | $18.34 | $23.57 |
| December 2014 | $18.94 | $24.34 |
| November 2014 | $17.77 | $23.04 |
| October 2014 | $18.05 | $23.40 |
| September 2014 | $18.08 | $23.45 |
| August 2014 | $17.38 | $22.75 |
| July 2014 | $16.16 | $21.15 |
| June 2014 | $16.13 | $21.11 |
| May 2014 | $15.32 | $20.25 |
| April 2014 | $15.72 | $20.78 |
| March 2014 | $15.58 | $20.60 |
| February 2014 | $15.20 | $20.30 |
| January 2014 | $15.28 | $20.40 |
| December 2013 | $15.92 | $21.26 |
| November 2013 | $15.39 | $20.75 |
| October 2013 | $16.02 | $21.60 |
| September 2013 | $15.83 | $21.34 |
| August 2013 | $14.91 | $20.29 |
| July 2013 | $15.14 | $20.60 |
| June 2013 | $15.11 | $20.57 |
| May 2013 | $14.56 | $20.02 |
| April 2013 | $14.26 | $19.60 |
| March 2013 | $14.82 | $20.37 |
| February 2013 | $14.09 | $19.57 |
| January 2013 | $14.05 | $19.51 |
| December 2012 | $14.02 | $19.47 |
| November 2012 | $14.08 | $19.75 |
| October 2012 | $14.62 | $20.51 |
| September 2012 | $13.90 | $19.50 |
| August 2012 | $14.82 | $20.99 |
| July 2012 | $14.05 | $19.89 |
| June 2012 | $14.67 | $20.77 |
| May 2012 | $14.37 | $20.54 |
| April 2012 | $15.01 | $21.46 |
| March 2012 | $14.81 | $21.17 |
| February 2012 | $14.22 | $20.51 |
| January 2012 | $14.52 | $20.95 |
| December 2011 | $12.84 | $18.53 |
| November 2011 | $13.02 | $18.98 |
| October 2011 | $12.35 | $18 |
| September 2011 | $12.69 | $18.50 |
| August 2011 | $12.54 | $18.48 |
| July 2011 | $11.56 | $17.03 |
| June 2011 | $12.15 | $17.90 |
| May 2011 | $11.30 | $16.84 |
| April 2011 | $11.07 | $16.50 |
| March 2011 | $10.92 | $16.27 |
| February 2011 | $10.61 | $16 |
| January 2011 | $10.30 | $15.54 |
| December 2010 | $11.03 | $16.64 |
| November 2010 | $10.15 | $15.50 |
| October 2010 | $9.82 | $15 |
| September 2010 | $9.98 | $15.24 |
| August 2010 | $9.73 | $15.05 |
| July 2010 | $9.42 | $14.57 |
| June 2010 | $9.70 | $15 |
| May 2010 | $9.49 | $14.85 |
| April 2010 | $9.35 | $14.63 |
| March 2010 | $9.33 | $14.60 |
| February 2010 | $9.28 | $14.70 |
| January 2010 | $9.14 | $14.49 |
| December 2009 | $9.59 | $15.19 |
| November 2009 | $9.47 | $15.20 |
| October 2009 | $10.59 | $17 |
| September 2009 | $10.90 | $17.50 |
| August 2009 | $9.92 | $16.10 |
| July 2009 | $11.23 | $18.23 |
| June 2009 | $10.69 | $17.35 |
| May 2009 | $10.96 | $17.98 |
| April 2009 | $9.08 | $14.90 |
| March 2009 | $9.08 | $14.90 |
| February 2009 | $7.91 | $13.15 |
| January 2009 | $8.12 | $13.50 |
| December 2008 | $9.19 | $15.28 |
| November 2008 | $9.26 | $15.29 |
| October 2008 | $9.08 | $15.29 |
| September 2008 | $9.12 | $15.36 |
| August 2008 | $9.68 | $16.50 |
| July 2008 | $8.66 | $14.75 |
| June 2008 | $8.63 | $14.70 |
| May 2008 | $8.40 | $14.50 |
| April 2008 | $8.11 | $14 |
| March 2008 | $9.42 | $16.25 |
| February 2008 | $9.17 | $16 |
| January 2008 | $9.16 | $15.99 |
| December 2007 | $9.46 | $16.50 |
| November 2007 | $9.08 | $16.01 |
| October 2007 | $9.27 | $16.35 |
| September 2007 | $9.63 | $16.99 |
| August 2007 | $9.43 | $16.80 |
| July 2007 | $9.10 | $16.21 |
| June 2007 | $10.10 | $18 |
| May 2007 | $9.81 | $17.65 |
| April 2007 | $10.12 | $18.20 |
| March 2007 | $9.99 | $17.98 |
| February 2007 | $10.05 | $18.24 |
| January 2007 | $10.04 | $18.24 |
| December 2006 | $10.21 | $18.55 |
| November 2006 | $10.12 | $18.55 |
| October 2006 | $10.09 | $18.50 |
| September 2006 | $10.23 | $18.75 |
| August 2006 | $9.86 | $18.25 |
| July 2006 | $9.54 | $17.65 |
| June 2006 | $9.09 | $18.50 |
| May 2006 | $9.01 | $18.51 |
| April 2006 | $9.10 | $18.69 |
| March 2006 | $10.05 | $20.65 |
| February 2006 | $9.41 | $19.50 |
| January 2006 | $8.64 | $17.90 |
| December 2005 | $8.64 | $17.90 |
| November 2005 | $8.30 | $17.35 |
| October 2005 | $8.18 | $17.10 |
| September 2005 | $8.37 | $17.50 |
| August 2005 | $8.53 | $18 |
| July 2005 | $9.13 | $19.25 |
| June 2005 | $9.19 | $19.38 |
| May 2005 | $9.31 | $19.80 |
| April 2005 | $9.06 | $19.25 |
| March 2005 | $8.89 | $18.90 |
| February 2005 | $9.11 | $19.53 |
| January 2005 | $9.66 | $20.70 |
| December 2004 | $9.80 | $21 |
| November 2004 | $9.73 | $21 |
| October 2004 | $9.73 | $21 |
| September 2004 | $9.73 | $21 |
| August 2004 | $9.43 | $20.50 |
| July 2004 | $9.65 | $20.99 |
| June 2004 | $10.35 | $22.50 |
| May 2004 | $11.08 | $24.24 |
| April 2004 | $10.74 | $23.50 |
| March 2004 | $10.28 | $22.50 |
| February 2004 | $10.56 | $23.27 |
| January 2004 | $9.70 | $21.37 |
| December 2003 | $9.54 | $21 |
| November 2003 | $9.37 | $20.78 |
| October 2003 | $9.20 | $20.40 |
| September 2003 | $9.09 | $20.17 |
| August 2003 | $8.95 | $20 |
| July 2003 | $8.56 | $19.11 |
| June 2003 | $9.40 | $21 |
| May 2003 | $9.23 | $20.75 |
| April 2003 | $9.56 | $21.50 |
| March 2003 | $9.78 | $22 |
| February 2003 | $9.73 | $22 |
| January 2003 | $9.77 | $22.10 |
| December 2002 | $8.99 | $20.33 |
| November 2002 | $8.34 | $19 |
| October 2002 | $7.86 | $17.90 |
| September 2002 | $8.34 | $19 |
| August 2002 | $7.42 | $17 |
| July 2002 | $7.09 | $16.25 |
| June 2002 | $7.20 | $16.50 |
| May 2002 | $6.92 | $16 |
| April 2002 | $7.10 | $16.40 |
| March 2002 | $6.49 | $15 |
| February 2002 | $6.11 | $14.25 |
| January 2002 | $6.05 | $14.10 |
| December 2001 | $6.18 | $14.40 |
| November 2001 | $5.57 | $13.11 |
| October 2001 | $5.63 | $13.25 |
| September 2001 | $5.73 | $13.50 |
| August 2001 | $5.69 | $13.50 |
| July 2001 | $5.48 | $13 |
| June 2001 | $4.59 | $10.90 |
| May 2001 | $4.38 | $10.51 |
| April 2001 | $4.59 | $11 |
| March 2001 | $5 | $12 |
| February 2001 | $4.76 | $11.50 |
| January 2001 | $5.22 | $12.62 |
| December 2000 | $4.55 | $11 |
| November 2000 | $4.20 | $10.25 |
| October 2000 | $4.51 | $11 |
| September 2000 | $4.40 | $10.75 |
| August 2000 | $4.47 | $11 |
| July 2000 | $4.37 | $10.75 |
| June 2000 | $4.37 | $10.75 |
| May 2000 | $4.52 | $10 |
| April 2000 | $4.43 | $11 |
| March 2000 | $4.53 | $11.25 |
| February 2000 | $4.34 | $10.88 |
| January 2000 | $4.59 | $11.50 |
| December 1999 | $4.79 | $12 |
| November 1999 | $4.55 | $11.50 |
| October 1999 | $4.50 | $11.38 |
| September 1999 | $4.65 | $11.75 |
| August 1999 | $4.83 | $12.31 |
| July 1999 | $4.76 | $12.12 |
| June 1999 | $4.41 | $11.25 |
| May 1999 | $4.25 | $11 |
| April 1999 | $3.48 | $9 |
| March 1999 | $3.43 | $8.88 |
| February 1999 | $3.79 | $10 |
| January 1999 | $3.98 | $10.50 |
FCAP
Price: $27.85
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.88%
Payout Ratio: 28.27%
Payout Ratio Range:
Dividend Per Share: 1.08 USD
Earnings Per Share: 3.86 USD
P/E Ratio: 7.85
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 16503
Market Capitalization: 101.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 3.06%
DGR5: 3.61%
DGR10: 3.17%
DGR20: 4.13%