XNAS
Datos históricos de First Capital, Inc.
First Capital, Inc. · FCAP
$62.60
▼ -0.32 (-0.51%)
Última operación · 10/10/2026, 18:34:40 UTC
- Variación en el periodo
- +47.84%
- Máximo
- US$71.00
- 19 de diciembre de 2025
- Mínimo
- US$37.64
- 14 de octubre de 2025
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 64.22 | 64.47 | 62.70 | 62.70 | −2.20% | 11,821.007 |
| 8 oct 2026 | 63.38 | 65.25 | 62.90 | 64.11 | −0.33% | 24,500.429 |
| 7 oct 2026 | 63.67 | 64.78 | 62.35 | 64.32 | −0.42% | 36,886.59 |
| 6 oct 2026 | 63.51 | 65.13 | 62.73 | 64.59 | +1.33% | 29,338.434 |
| 5 oct 2026 | 62.45 | 64.18 | 61.82 | 63.74 | +1.34% | 15,174.515 |
| 2 oct 2026 | 62.25 | 63.09 | 61.53 | 62.90 | +1.45% | 13,472.825 |
| 1 oct 2026 | 61.75 | 62.00 | 60.20 | 62.00 | +0.70% | 34,059.587 |
| 30 sep 2026 | 61.49 | 62.00 | 60.30 | 61.57 | −0.18% | 28,810.793 |
| 29 sep 2026 | 60.25 | 61.68 | 58.14 | 61.68 | +1.73% | 15,597.393 |
| 28 sep 2026 | 60.25 | 60.85 | 59.00 | 60.63 | +0.56% | 16,313.436 |
| 25 sep 2026 | 61.31 | 62.03 | 60.29 | 60.29 | −1.41% | 16,680.217 |
| 24 sep 2026 | 61.96 | 61.96 | 60.55 | 61.15 | −1.12% | 14,856.835 |
| 23 sep 2026 | 62.24 | 62.34 | 60.72 | 61.84 | −1.89% | 37,078.717 |
| 22 sep 2026 | 61.92 | 63.49 | 61.06 | 63.03 | +2.40% | 22,554.717 |
| 21 sep 2026 | 61.52 | 61.90 | 60.96 | 61.55 | −1.16% | 63,223.717 |
| 18 sep 2026 | 61.01 | 62.85 | 60.10 | 62.27 | +1.10% | 50,589.872 |
| 17 sep 2026 | 61.37 | 61.59 | 60.50 | 61.59 | +0.36% | 11,182.717 |
| 16 sep 2026 | 61.21 | 62.21 | 60.04 | 61.37 | −1.78% | 31,786.717 |
| 15 sep 2026 | 60.46 | 62.65 | 59.86 | 62.48 | +1.89% | 18,349.717 |
| 14 sep 2026 | 62.50 | 63.33 | 61.31 | 61.32 | −2.12% | 17,370.717 |
| 11 sep 2026 | 63.30 | 63.30 | 62.00 | 62.65 | −1.03% | 10,053.722 |
| 10 sep 2026 | 62.80 | 63.30 | 62.00 | 63.30 | +0.08% | 11,007.71 |
| 9 sep 2026 | 62.98 | 63.53 | 62.02 | 63.25 | +0.41% | 16,988.685 |
| 8 sep 2026 | 63.00 | 64.19 | 61.91 | 62.99 | −2.82% | 19,603.561 |
| 4 sep 2026 | 64.22 | 65.04 | 63.91 | 64.82 | +0.70% | 16,068.717 |
| 3 sep 2026 | 64.00 | 64.51 | 63.43 | 64.37 | +1.58% | 9,126.717 |
| 2 sep 2026 | 61.49 | 63.49 | 61.05 | 63.37 | +3.11% | 15,969.38 |
| 1 sep 2026 | 62.13 | 62.32 | 61.25 | 61.46 | −1.08% | 11,841.734 |
| 31 ago 2026 | 62.40 | 62.50 | 60.78 | 62.13 | −0.40% | 30,301.771 |
| 28 ago 2026 | 61.81 | 62.70 | 61.26 | 62.38 | +0.24% | 15,034.719 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.