First Capital Inc (FCAP) stock
FCAPNasdaqSavings Institution, Federally CharteredFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 12, 2026Score 18/3020% above fair value
$66.00+1.38 (+2.14%)
Close on Nov 12, 2026Market cap $220.75MP/E 11.5Yield 1.82%
Price history
First Capital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$66.00
+2.14% on the day
52-week range
$43.50 – $71.00
-7.0% from the high
Change over 52 weeks
+47.8%
From $44.66 on Nov 12, 2025
Average volume
20,054
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $64.65 | $66.04 | $62.97 | $66.00 | +2.14% | 34,391 |
| Nov 11, 2026 | $63.35 | $64.62 | $62.80 | $64.62 | +2.10% | 17,037 |
| Nov 10, 2026 | $62.70 | $63.29 | $60.85 | $63.29 | +0.94% | 18,240 |
| Nov 9, 2026 | $62.85 | $63.95 | $62.06 | $62.70 | +0.56% | 96,439 |
| Nov 6, 2026 | $61.40 | $62.44 | $61.40 | $62.35 | +0.58% | 25,761 |
| Nov 5, 2026 | $64.10 | $64.10 | $60.23 | $61.99 | -3.71% | 65,908 |
| Nov 4, 2026 | $65.05 | $65.10 | $62.56 | $64.38 | +1.42% | 22,345 |
| Nov 3, 2026 | $63.20 | $63.81 | $63.00 | $63.48 | -1.04% | 12,170 |
| Nov 2, 2026 | $63.10 | $64.84 | $63.00 | $64.15 | +2.48% | 9,721 |
| Oct 30, 2026 | $63.00 | $63.00 | $61.01 | $62.60 | -1.89% | 13,173 |
| Oct 29, 2026 | $65.25 | $66.27 | $63.25 | $63.80 | -1.39% | 15,943 |
| Oct 28, 2026 | $64.82 | $65.58 | $64.49 | $64.70 | -0.51% | 22,293 |
| Oct 27, 2026 | $64.30 | $65.03 | $64.30 | $65.03 | +0.94% | 7,819 |
| Oct 26, 2026 | $63.20 | $65.09 | $63.20 | $64.43 | +1.70% | 22,922 |
| Oct 23, 2026 | $63.11 | $63.43 | $61.98 | $63.35 | -0.92% | 26,789 |
| Oct 22, 2026 | $61.92 | $64.65 | $61.92 | $63.94 | +3.25% | 37,177 |
| Oct 21, 2026 | $61.01 | $62.07 | $61.00 | $61.93 | +1.16% | 18,081 |
| Oct 20, 2026 | $61.70 | $62.06 | $60.15 | $61.22 | -0.28% | 12,785 |
| Oct 19, 2026 | $61.01 | $61.76 | $60.81 | $61.39 | +0.38% | 14,165 |
| Oct 16, 2026 | $61.63 | $62.61 | $61.16 | $61.16 | -0.70% | 14,740 |
| Oct 15, 2026 | $61.57 | $62.74 | $60.80 | $61.59 | -0.29% | 35,016 |
| Oct 14, 2026 | $61.16 | $62.50 | $61.02 | $61.77 | -0.83% | 25,815 |
| Oct 13, 2026 | $63.03 | $63.25 | $61.50 | $62.29 | -0.97% | 19,990 |
| Oct 12, 2026 | $62.55 | $63.24 | $62.00 | $62.90 | +0.32% | 14,412 |
| Oct 9, 2026 | $64.22 | $64.47 | $62.70 | $62.70 | -2.20% | 11,821 |
| Oct 8, 2026 | $63.38 | $65.25 | $62.90 | $64.11 | -0.33% | 24,500 |
| Oct 7, 2026 | $63.67 | $64.78 | $62.35 | $64.32 | -0.42% | 36,886 |
| Oct 6, 2026 | $63.51 | $65.13 | $62.73 | $64.59 | +1.33% | 29,338 |
| Oct 5, 2026 | $62.45 | $64.18 | $61.82 | $63.74 | +1.34% | 15,174 |
| Oct 2, 2026 | $62.25 | $63.09 | $61.53 | $62.90 | +1.45% | 13,472 |
| Oct 1, 2026 | $61.75 | $62.00 | $60.20 | $62.00 | +0.70% | 34,059 |
| Sep 30, 2026 | $61.49 | $62.00 | $60.30 | $61.57 | -0.18% | 28,810 |
| Sep 29, 2026 | $60.25 | $61.68 | $58.14 | $61.68 | +1.73% | 15,597 |
| Sep 28, 2026 | $60.25 | $60.85 | $59.00 | $60.63 | +0.56% | 16,313 |
| Sep 25, 2026 | $61.31 | $62.03 | $60.29 | $60.29 | -1.41% | 16,680 |
| Sep 24, 2026 | $61.96 | $61.96 | $60.55 | $61.15 | -1.12% | 14,856 |
| Sep 23, 2026 | $62.24 | $62.34 | $60.72 | $61.84 | -1.89% | 37,078 |
| Sep 22, 2026 | $61.92 | $63.49 | $61.06 | $63.03 | +2.40% | 22,554 |
| Sep 21, 2026 | $61.52 | $61.90 | $60.96 | $61.55 | -1.16% | 63,223 |
| Sep 18, 2026 | $61.01 | $62.85 | $60.10 | $62.27 | +1.10% | 50,589 |
| Sep 17, 2026 | $61.37 | $61.59 | $60.50 | $61.59 | +0.36% | 11,182 |
| Sep 16, 2026 | $61.21 | $62.21 | $60.04 | $61.37 | -1.78% | 31,786 |
| Sep 15, 2026 | $60.46 | $62.65 | $59.86 | $62.48 | +1.89% | 18,349 |
| Sep 14, 2026 | $62.50 | $63.33 | $61.31 | $61.32 | -2.12% | 17,370 |
| Sep 11, 2026 | $63.30 | $63.30 | $62.00 | $62.65 | -1.03% | 10,053 |
| Sep 10, 2026 | $62.80 | $63.30 | $62.00 | $63.30 | +0.08% | 11,007 |
| Sep 9, 2026 | $62.98 | $63.53 | $62.02 | $63.25 | +0.41% | 16,988 |
| Sep 8, 2026 | $63.00 | $64.19 | $61.91 | $62.99 | -2.82% | 19,603 |
| Sep 4, 2026 | $64.22 | $65.04 | $63.91 | $64.82 | +0.70% | 16,068 |
| Sep 3, 2026 | $64.00 | $64.51 | $63.43 | $64.37 | +1.58% | 9,126 |
| Sep 2, 2026 | $61.49 | $63.49 | $61.05 | $63.37 | +3.11% | 15,969 |
| Sep 1, 2026 | $62.13 | $62.32 | $61.25 | $61.46 | -1.08% | 11,841 |
| Aug 31, 2026 | $62.40 | $62.50 | $60.78 | $62.13 | -0.40% | 30,301 |
| Aug 28, 2026 | $61.81 | $62.70 | $61.26 | $62.38 | +0.24% | 15,034 |
| Aug 27, 2026 | $60.73 | $62.23 | $59.96 | $62.23 | +1.45% | 16,259 |
| Aug 26, 2026 | $61.97 | $61.97 | $61.01 | $61.34 | -1.13% | 21,065 |
| Aug 25, 2026 | $61.77 | $62.30 | $61.30 | $62.04 | +0.68% | 21,161 |
| Aug 24, 2026 | $61.82 | $63.09 | $61.62 | $61.62 | -1.27% | 16,626 |
| Aug 21, 2026 | $62.72 | $62.90 | $61.59 | $62.41 | -0.30% | 12,837 |
| Aug 20, 2026 | $62.00 | $63.00 | $62.00 | $62.60 | -0.08% | 10,785 |
| Aug 19, 2026 | $64.35 | $64.35 | $62.21 | $62.65 | -1.97% | 27,187 |
| Aug 18, 2026 | $63.69 | $64.69 | $62.20 | $63.91 | +0.35% | 16,490 |
| Aug 17, 2026 | $64.42 | $64.55 | $62.45 | $63.69 | -1.27% | 13,406 |
| Aug 14, 2026 | $65.00 | $65.61 | $64.04 | $64.51 | -1.45% | 12,243 |
| Aug 13, 2026 | $65.90 | $66.00 | $64.71 | $65.46 | -0.52% | 22,743 |
| Aug 12, 2026 | $64.99 | $66.64 | $64.51 | $65.80 | +1.32% | 13,832 |
| Aug 11, 2026 | $63.77 | $64.94 | $63.74 | $64.94 | +1.88% | 9,956 |
| Aug 10, 2026 | $63.14 | $63.74 | $62.15 | $63.74 | -0.55% | 15,624 |
| Aug 7, 2026 | $63.00 | $64.27 | $62.92 | $64.09 | +0.14% | 7,040 |
| Aug 6, 2026 | $64.99 | $64.99 | $62.26 | $64.00 | -1.75% | 13,117 |
| Aug 5, 2026 | $65.00 | $65.14 | $62.48 | $65.14 | +0.52% | 9,554 |
| Aug 4, 2026 | $66.20 | $66.49 | $64.50 | $64.80 | -2.17% | 23,467 |
| Aug 3, 2026 | $64.00 | $66.77 | $63.10 | $66.24 | +4.68% | 25,006 |
| Jul 31, 2026 | $63.19 | $64.18 | $61.34 | $63.28 | +0.36% | 13,919 |
| Jul 30, 2026 | $63.90 | $63.90 | $62.01 | $63.05 | -1.00% | 11,070 |
| Jul 29, 2026 | $63.25 | $64.78 | $63.00 | $63.69 | -0.64% | 13,220 |
| Jul 28, 2026 | $63.23 | $64.28 | $63.00 | $64.10 | +1.42% | 13,277 |
| Jul 27, 2026 | $59.48 | $63.40 | $59.48 | $63.20 | +4.08% | 21,410 |
| Jul 24, 2026 | $62.02 | $62.02 | $60.00 | $60.72 | +1.27% | 15,217 |
| Jul 23, 2026 | $59.30 | $60.66 | $57.01 | $59.96 | +0.77% | 20,214 |
| Jul 22, 2026 | $60.15 | $60.15 | $57.22 | $59.50 | -1.10% | 22,758 |
| Jul 21, 2026 | $60.35 | $60.35 | $59.20 | $60.16 | -0.31% | 14,511 |
| Jul 20, 2026 | $60.00 | $60.75 | $59.00 | $60.35 | -1.52% | 9,037 |
| Jul 17, 2026 | $62.78 | $62.85 | $60.58 | $61.28 | -3.36% | 13,584 |
| Jul 16, 2026 | $61.97 | $64.70 | $61.97 | $63.41 | +2.27% | 15,011 |
| Jul 15, 2026 | $61.70 | $63.07 | $61.61 | $62.00 | +0.40% | 19,189 |
| Jul 14, 2026 | $61.86 | $62.00 | $61.70 | $61.75 | -0.23% | 7,986 |
| Jul 13, 2026 | $62.15 | $62.51 | $60.51 | $61.89 | -0.16% | 8,442 |
| Jul 10, 2026 | $61.99 | $61.99 | $61.55 | $61.99 | 0.00% | 3,953 |
| Jul 9, 2026 | $56.73 | $61.99 | $56.73 | $61.99 | +1.87% | 4,876 |
| Jul 8, 2026 | $60.00 | $62.11 | $60.00 | $60.85 | -1.63% | 7,462 |
| Jul 7, 2026 | $63.04 | $63.05 | $61.38 | $61.86 | -3.36% | 4,773 |
| Jul 6, 2026 | $65.29 | $65.75 | $63.14 | $64.01 | -1.05% | 5,833 |
| Jul 2, 2026 | $62.86 | $65.07 | $62.86 | $64.69 | -0.37% | 8,452 |
| Jul 1, 2026 | $64.70 | $65.66 | $64.50 | $64.93 | +0.45% | 6,848 |
| Jun 30, 2026 | $64.10 | $65.16 | $64.10 | $64.64 | -0.28% | 5,927 |
| Jun 29, 2026 | $64.95 | $66.11 | $64.08 | $64.82 | -1.95% | 18,660 |
| Jun 26, 2026 | $63.73 | $66.11 | $61.99 | $66.11 | +4.95% | 61,812 |
| Jun 25, 2026 | $66.40 | $66.40 | $62.99 | $62.99 | -4.26% | 9,721 |
| Jun 24, 2026 | $65.92 | $68.55 | $65.79 | $65.79 | +0.90% | 12,364 |
| Jun 23, 2026 | $63.49 | $65.20 | $63.40 | $65.20 | +3.49% | 12,607 |
| Jun 22, 2026 | $63.23 | $63.33 | $62.49 | $63.00 | 0.00% | 6,590 |
| Jun 18, 2026 | $63.78 | $63.78 | $62.86 | $63.00 | -0.21% | 9,902 |
| Jun 17, 2026 | $62.60 | $64.19 | $62.58 | $63.14 | -0.73% | 4,249 |
| Jun 16, 2026 | $64.00 | $64.00 | $63.60 | $63.60 | +0.17% | 3,509 |
| Jun 15, 2026 | $64.09 | $64.09 | $63.01 | $63.49 | -1.09% | 2,398 |
| Jun 12, 2026 | $63.38 | $64.19 | $63.38 | $64.19 | +0.28% | 3,520 |
| Jun 11, 2026 | $64.03 | $65.00 | $64.01 | $64.01 | -1.16% | 3,851 |
| Jun 10, 2026 | $64.98 | $64.98 | $64.76 | $64.76 | -0.35% | 5,211 |
| Jun 9, 2026 | $63.57 | $65.72 | $63.57 | $64.99 | +2.06% | 5,752 |
| Jun 8, 2026 | $66.00 | $66.71 | $63.68 | $63.68 | -3.72% | 5,067 |
| Jun 5, 2026 | $63.00 | $67.74 | $63.00 | $66.14 | +5.55% | 11,862 |
| Jun 4, 2026 | $60.53 | $62.66 | $60.53 | $62.66 | +3.64% | 4,875 |
| Jun 3, 2026 | $60.33 | $61.42 | $60.33 | $60.46 | -1.08% | 5,456 |
| Jun 2, 2026 | $60.22 | $61.71 | $60.22 | $61.12 | +0.99% | 3,730 |
| Jun 1, 2026 | $61.11 | $61.11 | $59.23 | $60.52 | -2.09% | 3,553 |
| May 29, 2026 | $61.36 | $62.78 | $61.36 | $61.81 | -0.16% | 4,307 |
| May 28, 2026 | $57.39 | $61.91 | $57.39 | $61.91 | +6.72% | 6,811 |
| May 27, 2026 | $54.64 | $58.35 | $54.64 | $58.01 | +5.57% | 8,021 |
| May 26, 2026 | $55.28 | $55.78 | $53.65 | $54.95 | +1.18% | 11,471 |
| May 22, 2026 | $53.02 | $54.56 | $52.85 | $54.31 | +0.95% | 9,848 |
| May 21, 2026 | $53.50 | $53.80 | $53.50 | $53.80 | -1.56% | 4,494 |
| May 20, 2026 | $55.01 | $55.01 | $54.05 | $54.65 | -0.46% | 5,494 |
| May 19, 2026 | $55.81 | $55.81 | $54.90 | $54.90 | -0.40% | 5,420 |
| May 18, 2026 | $55.12 | $55.12 | $55.12 | $55.12 | +1.73% | 1,833 |
| May 15, 2026 | $56.30 | $56.30 | $54.18 | $54.18 | -3.80% | 2,532 |
| May 14, 2026 | $56.96 | $57.05 | $56.32 | $56.32 | +0.97% | 3,853 |
| May 13, 2026 | $57.25 | $57.25 | $55.78 | $55.78 | -2.67% | 3,664 |
| May 12, 2026 | $55.41 | $57.31 | $55.34 | $57.31 | +1.27% | 2,448 |
| May 11, 2026 | $57.36 | $57.36 | $56.59 | $56.59 | -1.34% | 1,649 |
| May 8, 2026 | $55.40 | $57.77 | $55.40 | $57.36 | +0.14% | 3,161 |
| May 7, 2026 | $56.00 | $57.46 | $56.00 | $57.28 | +2.90% | 3,693 |
| May 6, 2026 | $54.90 | $55.67 | $54.74 | $55.67 | +2.33% | 5,097 |
| May 5, 2026 | $54.20 | $54.40 | $54.20 | $54.40 | +2.06% | 2,068 |
| May 4, 2026 | $53.30 | $53.30 | $53.30 | $53.30 | -2.31% | 2,240 |
| May 1, 2026 | $52.61 | $54.56 | $52.61 | $54.56 | +0.89% | 1,922 |
| Apr 30, 2026 | $54.08 | $54.08 | $54.08 | $54.08 | +1.05% | 3,075 |
| Apr 29, 2026 | $55.40 | $55.41 | $53.52 | $53.52 | -5.11% | 3,918 |
| Apr 28, 2026 | $53.94 | $56.40 | $53.94 | $56.40 | +5.24% | 9,768 |
| Apr 27, 2026 | $52.60 | $54.22 | $52.60 | $53.59 | -0.35% | 3,506 |
| Apr 24, 2026 | $53.81 | $53.81 | $53.78 | $53.78 | +2.01% | 1,928 |
| Apr 23, 2026 | $52.75 | $52.84 | $52.72 | $52.72 | -0.28% | 2,153 |
| Apr 22, 2026 | $52.91 | $52.91 | $52.51 | $52.87 | -0.23% | 3,945 |
| Apr 21, 2026 | $54.05 | $54.05 | $52.99 | $52.99 | -3.18% | 2,555 |
| Apr 20, 2026 | $54.73 | $54.73 | $54.73 | $54.73 | +0.42% | 2,227 |
| Apr 17, 2026 | $53.30 | $54.98 | $50.82 | $54.50 | +3.55% | 4,096 |
| Apr 16, 2026 | $52.61 | $52.63 | $52.14 | $52.63 | -0.66% | 1,956 |
| Apr 15, 2026 | $52.98 | $52.98 | $52.98 | $52.98 | -1.01% | 1,635 |
| Apr 14, 2026 | $51.45 | $53.52 | $51.45 | $53.52 | +1.19% | 3,580 |
| Apr 13, 2026 | $53.67 | $54.40 | $52.56 | $52.89 | -2.33% | 6,227 |
| Apr 10, 2026 | $53.67 | $54.15 | $53.00 | $54.15 | +1.08% | 5,701 |
| Apr 9, 2026 | $50.85 | $53.57 | $50.85 | $53.57 | +2.60% | 5,613 |
| Apr 8, 2026 | $52.47 | $52.66 | $50.53 | $52.21 | 0.00% | 5,697 |
| Apr 7, 2026 | $49.18 | $52.62 | $48.39 | $52.21 | +3.96% | 6,798 |
| Apr 6, 2026 | $50.90 | $50.90 | $50.22 | $50.22 | +0.32% | 4,269 |
| Apr 2, 2026 | $50.29 | $50.29 | $50.06 | $50.06 | -0.14% | 2,290 |
| Apr 1, 2026 | $51.08 | $51.08 | $50.13 | $50.13 | +1.01% | 2,462 |
| Mar 31, 2026 | $50.98 | $50.99 | $49.63 | $49.63 | -3.54% | 5,077 |
| Mar 30, 2026 | $49.18 | $51.74 | $49.18 | $51.45 | +4.21% | 9,814 |
| Mar 27, 2026 | $48.60 | $49.37 | $48.53 | $49.37 | +1.79% | 3,802 |
| Mar 26, 2026 | $48.94 | $48.94 | $48.50 | $48.50 | +1.06% | 2,464 |
| Mar 25, 2026 | $49.56 | $49.56 | $47.99 | $47.99 | -0.27% | 4,643 |
| Mar 24, 2026 | $49.24 | $50.04 | $48.12 | $48.12 | -4.16% | 9,191 |
| Mar 23, 2026 | $49.73 | $50.21 | $49.73 | $50.21 | +2.62% | 5,471 |
| Mar 20, 2026 | $48.06 | $48.93 | $47.80 | $48.93 | +1.37% | 13,500 |
| Mar 19, 2026 | $46.53 | $48.27 | $46.53 | $48.27 | +3.14% | 12,871 |
| Mar 18, 2026 | $47.08 | $47.22 | $46.22 | $46.80 | -2.30% | 8,931 |
| Mar 17, 2026 | $48.49 | $48.49 | $47.61 | $47.90 | +1.85% | 7,357 |
| Mar 16, 2026 | $47.05 | $47.96 | $47.03 | $47.03 | +0.64% | 4,783 |
| Mar 13, 2026 | $46.93 | $46.93 | $46.06 | $46.73 | -0.68% | 3,429 |
| Mar 12, 2026 | $47.25 | $47.85 | $47.05 | $47.05 | -1.77% | 3,615 |
| Mar 11, 2026 | $48.07 | $48.14 | $47.71 | $47.90 | -1.84% | 4,502 |
| Mar 10, 2026 | $49.40 | $49.42 | $48.16 | $48.80 | -2.09% | 4,679 |
| Mar 9, 2026 | $50.46 | $50.46 | $48.72 | $49.84 | -0.70% | 5,037 |
| Mar 6, 2026 | $49.38 | $50.30 | $48.61 | $50.19 | -0.83% | 7,005 |
| Mar 5, 2026 | $50.70 | $50.70 | $50.50 | $50.61 | -4.51% | 5,273 |
| Mar 4, 2026 | $53.08 | $53.08 | $53.00 | $53.00 | +2.55% | 5,300 |
| Mar 3, 2026 | $50.86 | $52.68 | $50.86 | $51.68 | -0.35% | 5,609 |
| Mar 2, 2026 | $52.00 | $52.25 | $51.13 | $51.86 | +2.09% | 5,751 |
| Feb 27, 2026 | $53.20 | $53.20 | $50.80 | $50.80 | -4.82% | 6,365 |
| Feb 26, 2026 | $53.15 | $54.40 | $52.58 | $53.37 | +1.18% | 4,238 |
| Feb 25, 2026 | $50.99 | $52.75 | $50.99 | $52.75 | +3.70% | 4,248 |
| Feb 24, 2026 | $51.32 | $51.32 | $49.50 | $50.87 | +1.72% | 6,502 |
| Feb 23, 2026 | $52.51 | $52.51 | $50.01 | $50.01 | -6.66% | 5,026 |
| Feb 20, 2026 | $51.83 | $53.58 | $51.83 | $53.58 | +2.25% | 5,027 |
| Feb 19, 2026 | $51.77 | $52.69 | $51.77 | $52.40 | +0.08% | 3,458 |
| Feb 18, 2026 | $53.23 | $53.23 | $51.56 | $52.36 | -2.17% | 3,510 |
| Feb 17, 2026 | $52.00 | $53.82 | $51.37 | $53.52 | +2.49% | 6,987 |
| Feb 13, 2026 | $53.51 | $53.51 | $52.22 | $52.22 | -1.64% | 3,171 |
| Feb 12, 2026 | $53.89 | $53.89 | $51.65 | $53.09 | +0.61% | 2,417 |
| Feb 11, 2026 | $54.00 | $54.00 | $52.77 | $52.77 | -0.99% | 5,513 |
| Feb 10, 2026 | $51.50 | $55.45 | $51.50 | $53.30 | +1.91% | 8,530 |
| Feb 9, 2026 | $52.85 | $53.02 | $50.98 | $52.30 | -3.51% | 6,529 |
| Feb 6, 2026 | $57.60 | $57.60 | $53.66 | $54.20 | -5.24% | 13,677 |
| Feb 5, 2026 | $62.93 | $62.93 | $56.56 | $57.20 | -9.92% | 15,071 |
| Feb 4, 2026 | $62.91 | $63.70 | $61.80 | $63.50 | +3.32% | 9,852 |
| Feb 3, 2026 | $57.44 | $61.46 | $57.44 | $61.46 | +6.04% | 8,442 |
| Feb 2, 2026 | $59.00 | $59.84 | $57.81 | $57.96 | -1.63% | 12,608 |
| Jan 30, 2026 | $54.03 | $59.06 | $53.99 | $58.92 | +10.28% | 7,229 |
| Jan 29, 2026 | $49.70 | $53.43 | $49.67 | $53.43 | +6.88% | 5,681 |
| Jan 28, 2026 | $52.86 | $53.37 | $49.91 | $49.99 | -5.18% | 5,309 |
| Jan 27, 2026 | $52.13 | $52.72 | $52.13 | $52.72 | +1.46% | 1,849 |
| Jan 26, 2026 | $50.12 | $51.96 | $50.12 | $51.96 | +2.14% | 2,387 |
| Jan 23, 2026 | $52.27 | $52.27 | $50.87 | $50.87 | -2.57% | 1,926 |
| Jan 22, 2026 | $50.55 | $52.21 | $50.39 | $52.21 | +3.82% | 6,239 |
| Jan 21, 2026 | $49.47 | $50.29 | $49.36 | $50.29 | +3.24% | 6,066 |
| Jan 20, 2026 | $48.66 | $49.59 | $48.66 | $48.71 | -1.79% | 3,684 |
| Jan 16, 2026 | $50.33 | $51.40 | $49.57 | $49.60 | -2.27% | 9,084 |
| Jan 15, 2026 | $49.71 | $51.29 | $49.71 | $50.75 | +1.54% | 6,314 |
| Jan 14, 2026 | $47.56 | $50.00 | $47.56 | $49.98 | +6.23% | 7,798 |
| Jan 13, 2026 | $47.59 | $47.59 | $45.79 | $47.05 | -0.74% | 13,391 |
| Jan 12, 2026 | $50.79 | $50.79 | $47.40 | $47.40 | -7.98% | 8,089 |
| Jan 9, 2026 | $51.89 | $52.00 | $50.43 | $51.51 | -1.94% | 7,125 |
| Jan 8, 2026 | $53.05 | $54.26 | $51.93 | $52.53 | -0.96% | 8,919 |
| Jan 7, 2026 | $56.35 | $56.35 | $52.45 | $53.04 | -5.23% | 5,435 |
| Jan 6, 2026 | $55.78 | $56.40 | $55.50 | $55.97 | -0.41% | 10,655 |
| Jan 5, 2026 | $57.18 | $57.50 | $55.80 | $56.20 | -3.55% | 9,141 |
| Jan 2, 2026 | $59.25 | $59.25 | $57.25 | $58.27 | -1.57% | 8,986 |
| Dec 31, 2025 | $57.58 | $59.20 | $57.58 | $59.20 | +0.58% | 6,325 |
| Dec 30, 2025 | $59.01 | $59.01 | $58.75 | $58.86 | -3.06% | 3,793 |
| Dec 29, 2025 | $60.00 | $61.22 | $60.00 | $60.72 | +1.42% | 4,723 |
| Dec 26, 2025 | $60.82 | $61.48 | $59.76 | $59.87 | -1.61% | 7,054 |
| Dec 24, 2025 | $60.85 | $60.85 | $60.85 | $60.85 | -0.62% | 3,224 |
| Dec 23, 2025 | $61.12 | $62.00 | $60.93 | $61.23 | -0.85% | 9,565 |
| Dec 22, 2025 | $66.15 | $66.15 | $60.32 | $61.76 | -7.19% | 30,519 |
| Dec 19, 2025 | $69.50 | $71.00 | $63.99 | $66.54 | -4.26% | 93,845 |
| Dec 18, 2025 | $70.00 | $70.86 | $68.87 | $69.50 | -0.29% | 56,002 |
| Dec 17, 2025 | $66.38 | $69.70 | $66.00 | $69.70 | +5.00% | 47,255 |
| Dec 16, 2025 | $64.00 | $66.38 | $61.88 | $66.38 | +2.12% | 55,444 |
| Dec 15, 2025 | $65.39 | $68.59 | $60.06 | $65.00 | -0.44% | 53,815 |
| Dec 12, 2025 | $59.08 | $65.86 | $59.00 | $65.29 | +9.38% | 28,029 |
| Dec 11, 2025 | $57.13 | $59.87 | $56.70 | $59.69 | +5.07% | 14,156 |
| Dec 10, 2025 | $59.00 | $59.98 | $56.55 | $56.81 | -2.81% | 23,904 |
| Dec 9, 2025 | $55.00 | $59.68 | $55.00 | $58.45 | +7.27% | 13,527 |
| Dec 8, 2025 | $51.00 | $54.49 | $50.70 | $54.49 | +7.31% | 13,782 |
| Dec 5, 2025 | $50.09 | $50.78 | $50.09 | $50.78 | -0.33% | 2,561 |
| Dec 4, 2025 | $48.09 | $50.95 | $47.48 | $50.95 | +1.01% | 7,244 |
| Dec 3, 2025 | $49.19 | $50.44 | $49.19 | $50.44 | +2.73% | 16,298 |
| Dec 2, 2025 | $48.90 | $49.90 | $48.90 | $49.10 | -0.51% | 4,916 |
| Dec 1, 2025 | $50.00 | $50.00 | $48.93 | $49.35 | -1.28% | 3,023 |
| Nov 28, 2025 | $48.75 | $49.99 | $48.75 | $49.99 | +1.19% | 1,475 |
| Nov 26, 2025 | $49.91 | $50.00 | $49.40 | $49.40 | -1.02% | 5,418 |
| Nov 25, 2025 | $49.23 | $49.91 | $49.23 | $49.91 | +2.44% | 2,605 |
| Nov 24, 2025 | $47.40 | $48.72 | $47.40 | $48.72 | +2.78% | 2,075 |
| Nov 21, 2025 | $45.28 | $47.40 | $45.28 | $47.40 | +5.12% | 5,465 |
| Nov 20, 2025 | $45.39 | $45.39 | $45.09 | $45.09 | +2.43% | 2,281 |
| Nov 19, 2025 | $44.02 | $44.02 | $44.02 | $44.02 | -3.74% | 2,041 |
| Nov 18, 2025 | $44.75 | $45.73 | $44.75 | $45.73 | +1.62% | 3,192 |
| Nov 17, 2025 | $45.48 | $45.50 | $44.97 | $45.00 | -1.36% | 3,833 |
| Nov 14, 2025 | $44.32 | $45.62 | $44.28 | $45.62 | +1.22% | 2,319 |
| Nov 13, 2025 | $45.07 | $45.07 | $45.07 | $45.07 | +0.92% | 2,065 |
| Nov 12, 2025 | $43.50 | $44.66 | $43.50 | $44.66 | -0.67% | 2,181 |
| Nov 11, 2025 | $44.56 | $45.57 | $44.21 | $44.96 | +2.14% | 5,659 |
| Nov 10, 2025 | $44.02 | $44.02 | $44.02 | $44.02 | -0.18% | 1,692 |
| Nov 7, 2025 | $44.14 | $44.14 | $44.10 | $44.10 | -0.59% | 2,688 |
| Nov 6, 2025 | $44.01 | $44.36 | $43.69 | $44.36 | -0.36% | 2,322 |
| Nov 5, 2025 | $44.52 | $44.52 | $44.52 | $44.52 | +4.24% | 2,693 |
| Nov 4, 2025 | $42.94 | $43.14 | $42.71 | $42.71 | -0.49% | 3,109 |
| Nov 3, 2025 | $44.00 | $44.00 | $42.92 | $42.92 | -0.30% | 4,278 |
| Oct 31, 2025 | $42.41 | $43.05 | $42.41 | $43.05 | – | 2,247 |
Seasonality
FCAP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.1% | -0.0% | 1.7% | -2.3% | 3.6% | 2.7% | -0.1% | 1.3% | 0.6% | 0.5% | 3.2% | 5.1% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 9 |
| 2026 | -0.5% | -13.8% | -1.7% | 9.0% | 14.3% | 5.1% | -2.1% | -1.8% | -0.4% | 1.7% | 5.4% | |
| 2025 | -0.8% | 15.8% | 3.8% | 18.2% | 8.9% | -15.4% | -14.0% | 15.7% | 12.2% | -6.0% | 16.1% | 19.0% |
| 2024 | 4.3% | -4.7% | 3.9% | -3.7% | 3.9% | 6.0% | 2.4% | 1.8% | 12.9% | 4.0% | -8.9% | -1.7% |
| 2023 | 6.4% | 1.9% | -3.9% | -5.6% | 3.3% | 24.3% | 21.8% | -12.3% | -14.9% | -13.5% | 9.7% | 7.0% |
| 2022 | 1.0% | -3.7% | 0.2% | -5.6% | -8.5% | -19.3% | 10.9% | -11.5% | -2.4% | -4.7% | -1.1% | 3.8% |
| 2021 | -20.8% | 0.1% | 1.8% | -7.5% | -1.1% | -2.2% | -0.2% | -2.1% | -3.2% | -1.2% | 1.3% | -0.1% |
| 2020 | -9.4% | -7.0% | -2.2% | -16.8% | 23.3% | 13.5% | -23.0% | 14.1% | -7.8% | 7.6% | 9.9% | -8.3% |
| 2019 | 5.4% | 11.7% | 3.4% | -0.6% | -4.7% | 4.2% | 12.3% | -0.3% | 2.6% | 1.5% | 15.8% | 7.8% |
| 2018 | 1.7% | -0.1% | 7.8% | -4.7% | -2.6% | 12.7% | -8.4% | 5.2% | -3.8% | 14.7% | -14.2% | 13.4% |
| 2017 | 1.5% | -0.4% | 3.6% | -5.2% | -0.6% | -1.4% | -0.8% | 3.8% | 11.3% | 1.4% | -1.8% | 4.6% |
See a number that looks wrong?