FinData: Historical Data for NASDAQ, FCAP

Friday, 26 April 2024

First Capital Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
13/10/22	24.85	25.32	24.85	25.05	3,000
12/10/22	24.78	24.78	24.78	24.78	200
11/10/22	25.63	25.63	25.63	25.63	1,100
10/10/22	23.44	25.69	23.44	25.63	900
07/10/22	26.15	26.15	24.78	24.78	10,600
06/10/22	26.25	27.60	25.25	26.33	8,400
05/10/22	25.59	27.00	25.28	26.35	4,000
04/10/22	25.27	25.69	25.20	25.20	1,900
03/10/22	25.91	25.91	25.25	25.65	1,300
30/09/22	25.86	26.68	25.70	25.71	4,400
29/09/22	26.21	26.40	26.01	26.40	900
28/09/22	26.20	26.50	26.20	26.20	1,200
26/09/22	26.50	28.80	26.50	26.97	4,400
23/09/22	26.58	27.08	26.50	27.08	2,700
22/09/22	26.80	26.80	26.80	26.80	1,100
21/09/22	27.05	27.05	27.05	27.05	300
20/09/22	26.93	27.50	26.93	27.50	300
19/09/22	27.21	27.42	27.21	27.42	200
16/09/22	27.12	27.93	27.12	27.93	3,500
15/09/22	27.64	28.20	27.12	27.12	5,400
14/09/22	28.43	28.65	27.40	27.40	2,900
13/09/22	28.26	28.39	28.01	28.01	600
12/09/22	28.20	28.80	28.20	28.76	1,800
09/09/22	28.51	30.07	27.14	28.28	9,000
08/09/22	27.44	27.44	27.37	27.37	1,300
07/09/22	27.35	27.35	27.08	27.10	800
06/09/22	26.78	27.39	26.78	27.39	1,300
02/09/22	26.60	27.52	26.60	27.00	1,500
01/09/22	26.60	26.60	26.60	26.60	200
31/08/22	26.60	26.60	26.60	26.60	800
30/08/22	26.60	26.60	26.60	26.60	200
29/08/22	27.57	27.57	26.51	27.00	4,400
26/08/22	27.48	27.48	27.07	27.07	1,200
25/08/22	27.12	27.30	27.12	27.25	4,800
24/08/22	27.25	27.25	27.25	27.25	300
23/08/22	27.35	27.73	27.35	27.73	500
19/08/22	28.20	28.47	27.97	27.97	2,700
18/08/22	28.15	28.80	28.15	28.35	2,500
17/08/22	28.50	28.51	28.12	28.12	2,000
16/08/22	28.71	28.75	28.51	28.51	800
15/08/22	29.06	29.06	28.50	28.88	5,600

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.