La bourse est fermée

First Capital, Inc. (FCAP)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
29,05-0,95 (-3,17 %)
À la clôture : 04:00PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202429,1729,3028,0729,0529,056 273
16 mai 202429,0930,2528,9830,0030,006 200
15 mai 202428,6628,6628,4928,5128,511 200
14 mai 202428,5028,5028,5028,5028,50400
13 mai 202428,4928,5028,3928,5028,501 300
10 mai 202428,0528,0528,0528,0528,05600
09 mai 202428,0328,0328,0328,0328,03600
08 mai 202428,0328,0328,0328,0328,03400
07 mai 202428,5628,5928,0328,0328,031 500
06 mai 202428,0028,1728,0028,1728,172 100
03 mai 202427,6028,2826,8628,0828,087 000
02 mai 202428,0028,0028,0028,0028,001 000
01 mai 202427,5027,5027,5027,5027,50400
30 avr. 202427,7528,0826,7327,5027,504 500
29 avr. 202428,4028,5028,4028,5028,50400
26 avr. 202429,0029,0028,4928,7228,721 600
25 avr. 202428,0028,0028,0028,0028,00500
24 avr. 202427,8527,8527,8527,8527,85-
23 avr. 202427,8727,8927,8527,8527,85800
22 avr. 202427,5827,5827,5827,5827,58300
19 avr. 202427,9827,9827,9827,9827,98-
18 avr. 202427,9827,9827,9827,9827,98700
17 avr. 202427,5027,6127,5027,6127,612 400
16 avr. 202428,8028,8027,4127,9927,99800
15 avr. 202427,9927,9927,9927,9927,991 100
12 avr. 202427,1427,5327,1427,5327,53600
11 avr. 202429,0729,0727,5127,5127,51800
10 avr. 202428,5828,5828,5828,5828,58300
09 avr. 202429,4429,4427,9828,5828,584 600
08 avr. 202429,1029,1029,1029,1029,10-
05 avr. 202429,5429,5429,1029,1029,10500
04 avr. 202429,4630,2429,0530,2430,241 100
03 avr. 202429,7529,7528,7628,7628,761 000
02 avr. 202427,6329,7527,2329,2129,216 400
01 avr. 202428,7129,7528,4528,4528,451 300
28 mars 202429,8329,8328,5028,5528,552 000
27 mars 202429,9529,9528,5528,9128,913 300
26 mars 202428,9028,9028,9028,9028,90-
25 mars 202428,2228,9028,2228,9028,90500
22 mars 202428,1329,0128,1329,0129,01700
21 mars 202428,2929,4928,1228,8928,897 400
20 mars 202427,2427,2827,2427,2827,28400
19 mars 202428,1128,1128,1128,1128,111 100
18 mars 202428,0128,1527,5728,0128,014 000
15 mars 202426,7528,0126,7527,9327,931 100
14 mars 202427,8927,8927,8927,8927,89-
14 mars 20240.27 Dividende
13 mars 202427,8927,8927,8927,8927,62600
12 mars 202427,7927,8027,7927,8027,531 300
11 mars 202427,4627,4627,4627,4627,19200
08 mars 202427,0927,2927,0927,2727,011 700
07 mars 202428,0028,0027,0827,0826,82800
06 mars 202427,3627,3627,3627,3627,10-
05 mars 202427,3627,3627,3627,3627,10-
04 mars 202427,3627,3627,3627,3627,10300
01 mars 202426,8127,5026,8027,3627,102 200
29 févr. 202427,7527,7527,7527,7527,48500
28 févr. 202428,0028,0027,5027,5027,231 000
27 févr. 202428,3028,3027,8827,8827,61800
26 févr. 202427,6127,9527,5027,9527,681 600
23 févr. 202428,0028,3527,0127,8027,532 800
22 févr. 202428,0128,0128,0128,0127,74300
21 févr. 202428,2028,2028,2028,2027,93400
20 févr. 202428,0028,0028,0028,0027,73200
16 févr. 202428,2428,8027,9227,9227,651 500
15 févr. 202429,1429,1429,1429,1428,86900
14 févr. 202428,3029,1527,9929,1528,871 300
13 févr. 202428,5028,5028,5028,5028,22-
12 févr. 202428,5028,5028,5028,5028,22600
09 févr. 202427,7527,7527,7527,7527,481 200
08 févr. 202427,1028,0027,1027,7527,481 500
07 févr. 202428,4428,8926,0328,1027,837 900
06 févr. 202430,1530,4029,0029,0028,723 000
05 févr. 202429,9829,9829,9829,9829,69-
02 févr. 202429,9230,0729,6029,9829,69900
01 févr. 202429,0029,0029,0029,0028,72500
31 janv. 202429,1129,1129,1029,1128,832 500
30 janv. 202429,0029,2028,9029,1028,821 800
29 janv. 202429,0529,0528,5028,5028,22600
26 janv. 202428,3528,9828,3528,9828,702 600
25 janv. 202429,0029,0928,0629,0928,811 700
24 janv. 202428,0228,0228,0228,0227,75700
23 janv. 202429,5029,6528,0228,0227,752 500
22 janv. 202428,0629,1928,0328,4828,202 700
19 janv. 202428,5028,5028,5028,5028,22-
18 janv. 202428,0028,5028,0028,5028,221 000
17 janv. 202428,5928,5927,8628,4028,131 200
16 janv. 202428,8028,8027,8027,8027,531 800
12 janv. 202427,8028,6027,8028,6028,321 800
11 janv. 202428,6128,6128,1028,1027,831 700
10 janv. 202427,7029,1727,7027,8227,552 800
09 janv. 202428,0528,0528,0528,0527,78500
08 janv. 202428,0528,0528,0528,0527,781 000
05 janv. 202428,8528,8527,8628,0527,786 500
04 janv. 202427,6328,7227,6328,7228,443 100
03 janv. 202428,0028,2027,4127,7827,516 800
02 janv. 202427,8627,8627,4527,4527,182 700
29 déc. 202326,7829,4626,7827,9027,632 200
28 déc. 202326,8126,9126,2026,2025,954 100
27 déc. 202329,9929,9926,1326,3026,059 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...