Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Capital (FCAP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 43.96 46.00 43.96 46.00 1,547
18th Sep 2025 (Thu) 44.85 45.32 44.85 45.32 351
17th Sep 2025 (Wed) 44.85 44.85 44.85 44.29 165
16th Sep 2025 (Tue) 44.12 44.12 44.12 44.72 417
15th Sep 2025 (Mon) 44.10 44.10 44.10 44.02 163
12th Sep 2025 (Fri) 40.00 43.45 40.00 43.45 97
11th Sep 2025 (Thu) 40.00 43.85 40.00 43.85 93
10th Sep 2025 (Wed) 40.00 43.30 40.00 43.30 290
9th Sep 2025 (Tue) 40.00 43.16 40.00 43.16 113
8th Sep 2025 (Mon) 40.00 43.32 40.00 43.32 142
5th Sep 2025 (Fri) 40.00 43.32 40.00 43.32 154
4th Sep 2025 (Thu) 40.00 43.47 40.00 43.47 323
3rd Sep 2025 (Wed) 40.00 41.55 40.00 41.55 133
2nd Sep 2025 (Tue) 40.00 41.54 40.00 41.54 161
1st Sep 2025 (Mon) 40.00 40.63 40.00 41.10 596
29th Aug 2025 (Fri) 40.00 40.63 40.00 41.10 596
28th Aug 2025 (Thu) 41.50 41.50 41.50 39.93 125
27th Aug 2025 (Wed) 41.50 41.50 41.50 40.90 898
26th Aug 2025 (Tue) 38.67 40.98 38.67 40.98 313
25th Aug 2025 (Mon) 38.67 38.67 38.67 38.02 307
22nd Aug 2025 (Fri) 38.05 39.05 38.05 38.98 1,073
21st Aug 2025 (Thu) 36.00 36.00 36.00 35.99 685
20th Aug 2025 (Wed) 36.49 36.49 36.49 36.00 433
19th Aug 2025 (Tue) 37.50 37.50 36.50 36.50 288
18th Aug 2025 (Mon) 37.50 37.50 36.85 36.85 124
15th Aug 2025 (Fri) 37.50 37.50 37.08 37.00 980
14th Aug 2025 (Thu) 37.50 37.50 37.38 37.38 276
13th Aug 2025 (Wed) 37.50 37.50 37.50 38.29 952
12th Aug 2025 (Tue) 36.00 37.90 36.00 37.90 289
11th Aug 2025 (Mon) 36.00 36.00 35.95 35.95 188
8th Aug 2025 (Fri) 36.00 36.00 35.63 35.63 205
7th Aug 2025 (Thu) 36.00 36.00 35.50 35.50 267
6th Aug 2025 (Wed) 36.00 36.00 36.00 36.00 365
5th Aug 2025 (Tue) 36.00 36.10 36.00 36.65 2,569
4th Aug 2025 (Mon) 34.84 34.84 34.84 35.54 291
1st Aug 2025 (Fri) 38.16 38.16 35.10 35.10 533
31st Jul 2025 (Thu) 38.16 38.16 35.52 35.52 292
30th Jul 2025 (Wed) 38.16 38.16 38.16 37.49 277
29th Jul 2025 (Tue) 37.16 38.26 37.16 38.26 158
28th Jul 2025 (Mon) 37.16 37.75 37.16 37.51 318
25th Jul 2025 (Fri) 37.00 37.00 37.00 37.78 482
24th Jul 2025 (Thu) 37.50 37.50 37.50 37.41 250
23rd Jul 2025 (Wed) 39.00 39.03 39.00 39.03 100
22nd Jul 2025 (Tue) 39.00 39.00 38.84 38.84 470
FTSE 100 Latest
Value9,216.67
Change-11.44