NasdaqCM - Delayed Quote • USD
First Capital, Inc. (FCAP)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 27.87 | 27.89 | 27.85 | 27.85 | 27.85 | 800 |
Apr 22, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 300 |
Apr 19, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Apr 18, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 700 |
Apr 17, 2024 | 27.50 | 27.61 | 27.50 | 27.61 | 27.61 | 2,400 |
Apr 16, 2024 | 28.80 | 28.80 | 27.41 | 27.99 | 27.99 | 800 |
Apr 15, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1,100 |
Apr 12, 2024 | 27.14 | 27.53 | 27.14 | 27.53 | 27.53 | 600 |
Apr 11, 2024 | 29.07 | 29.07 | 27.51 | 27.51 | 27.51 | 800 |
Apr 10, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 300 |
Apr 9, 2024 | 29.44 | 29.44 | 27.98 | 28.58 | 28.58 | 4,600 |
Apr 8, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Apr 5, 2024 | 29.54 | 29.54 | 29.10 | 29.10 | 29.10 | 500 |
Apr 4, 2024 | 29.46 | 30.24 | 29.05 | 30.24 | 30.24 | 1,100 |
Apr 3, 2024 | 29.75 | 29.75 | 28.76 | 28.76 | 28.76 | 1,000 |
Apr 2, 2024 | 27.63 | 29.75 | 27.23 | 29.21 | 29.21 | 6,400 |
Apr 1, 2024 | 28.71 | 29.75 | 28.45 | 28.45 | 28.45 | 1,300 |
Mar 28, 2024 | 29.83 | 29.83 | 28.50 | 28.55 | 28.55 | 2,000 |
Mar 27, 2024 | 29.95 | 29.95 | 28.55 | 28.91 | 28.91 | 3,300 |
Mar 26, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Mar 25, 2024 | 28.22 | 28.90 | 28.22 | 28.90 | 28.90 | 500 |
Mar 22, 2024 | 28.13 | 29.01 | 28.13 | 29.01 | 29.01 | 700 |
Mar 21, 2024 | 28.29 | 29.49 | 28.12 | 28.89 | 28.89 | 7,400 |
Mar 20, 2024 | 27.24 | 27.28 | 27.24 | 27.28 | 27.28 | 400 |
Mar 19, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1,100 |
Mar 18, 2024 | 28.01 | 28.15 | 27.57 | 28.01 | 28.01 | 4,000 |
Mar 15, 2024 | 26.75 | 28.01 | 26.75 | 27.93 | 27.93 | 1,100 |
Mar 14, 2024 | 0.27 Dividend | |||||
Mar 14, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Mar 13, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.62 | 600 |
Mar 12, 2024 | 27.79 | 27.80 | 27.79 | 27.80 | 27.53 | 1,300 |
Mar 11, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.19 | 200 |
Mar 8, 2024 | 27.09 | 27.29 | 27.09 | 27.27 | 27.01 | 1,700 |
Mar 7, 2024 | 28.00 | 28.00 | 27.08 | 27.08 | 26.82 | 800 |
Mar 6, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.10 | - |
Mar 5, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.10 | - |
Mar 4, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.10 | 300 |
Mar 1, 2024 | 26.81 | 27.50 | 26.80 | 27.36 | 27.10 | 2,200 |
Feb 29, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.48 | 500 |
Feb 28, 2024 | 28.00 | 28.00 | 27.50 | 27.50 | 27.23 | 1,000 |
Feb 27, 2024 | 28.30 | 28.30 | 27.88 | 27.88 | 27.61 | 800 |
Feb 26, 2024 | 27.61 | 27.95 | 27.50 | 27.95 | 27.68 | 1,600 |
Feb 23, 2024 | 28.00 | 28.35 | 27.01 | 27.80 | 27.53 | 2,800 |
Feb 22, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.74 | 300 |
Feb 21, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.93 | 400 |
Feb 20, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | 200 |
Feb 16, 2024 | 28.24 | 28.80 | 27.92 | 27.92 | 27.65 | 1,500 |
Feb 15, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.86 | 900 |
Feb 14, 2024 | 28.30 | 29.15 | 27.99 | 29.15 | 28.87 | 1,300 |
Feb 13, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.22 | - |
Feb 12, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.22 | 600 |
Feb 9, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.48 | 1,200 |
Feb 8, 2024 | 27.10 | 28.00 | 27.10 | 27.75 | 27.48 | 1,500 |
Feb 7, 2024 | 28.44 | 28.89 | 26.03 | 28.10 | 27.83 | 7,900 |
Feb 6, 2024 | 30.15 | 30.40 | 29.00 | 29.00 | 28.72 | 3,000 |
Feb 5, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.69 | - |
Feb 2, 2024 | 29.92 | 30.07 | 29.60 | 29.98 | 29.69 | 900 |
Feb 1, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.72 | 500 |
Jan 31, 2024 | 29.11 | 29.11 | 29.10 | 29.11 | 28.83 | 2,500 |
Jan 30, 2024 | 29.00 | 29.20 | 28.90 | 29.10 | 28.82 | 1,800 |
Jan 29, 2024 | 29.05 | 29.05 | 28.50 | 28.50 | 28.22 | 600 |
Jan 26, 2024 | 28.35 | 28.98 | 28.35 | 28.98 | 28.70 | 2,600 |
Jan 25, 2024 | 29.00 | 29.09 | 28.06 | 29.09 | 28.81 | 1,700 |
Jan 24, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.75 | 700 |
Jan 23, 2024 | 29.50 | 29.65 | 28.02 | 28.02 | 27.75 | 2,500 |
Jan 22, 2024 | 28.06 | 29.19 | 28.03 | 28.48 | 28.20 | 2,700 |
Jan 19, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.22 | - |
Jan 18, 2024 | 28.00 | 28.50 | 28.00 | 28.50 | 28.22 | 1,000 |
Jan 17, 2024 | 28.59 | 28.59 | 27.86 | 28.40 | 28.13 | 1,200 |
Jan 16, 2024 | 28.80 | 28.80 | 27.80 | 27.80 | 27.53 | 1,800 |
Jan 12, 2024 | 27.80 | 28.60 | 27.80 | 28.60 | 28.32 | 1,800 |
Jan 11, 2024 | 28.61 | 28.61 | 28.10 | 28.10 | 27.83 | 1,700 |
Jan 10, 2024 | 27.70 | 29.17 | 27.70 | 27.82 | 27.55 | 2,800 |
Jan 9, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | 500 |
Jan 8, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | 1,000 |
Jan 5, 2024 | 28.85 | 28.85 | 27.86 | 28.05 | 27.78 | 6,500 |
Jan 4, 2024 | 27.63 | 28.72 | 27.63 | 28.72 | 28.44 | 3,100 |
Jan 3, 2024 | 28.00 | 28.20 | 27.41 | 27.78 | 27.51 | 6,800 |
Jan 2, 2024 | 27.86 | 27.86 | 27.45 | 27.45 | 27.18 | 2,700 |
Dec 29, 2023 | 26.78 | 29.46 | 26.78 | 27.90 | 27.63 | 2,200 |
Dec 28, 2023 | 26.81 | 26.91 | 26.20 | 26.20 | 25.95 | 4,100 |
Dec 27, 2023 | 29.99 | 29.99 | 26.13 | 26.30 | 26.05 | 9,800 |
Dec 26, 2023 | 27.03 | 27.05 | 27.03 | 27.05 | 26.79 | 2,100 |
Dec 22, 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 26.77 | 400 |
Dec 21, 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 26.77 | 1,200 |
Dec 20, 2023 | 26.84 | 27.84 | 26.80 | 27.84 | 27.57 | 2,100 |
Dec 19, 2023 | 26.46 | 27.03 | 25.71 | 26.79 | 26.53 | 6,700 |
Dec 18, 2023 | 27.00 | 27.69 | 26.95 | 27.00 | 26.74 | 4,500 |
Dec 15, 2023 | 26.68 | 27.98 | 26.14 | 27.98 | 27.71 | 6,800 |
Dec 14, 2023 | 0.27 Dividend | |||||
Dec 14, 2023 | 27.02 | 27.02 | 24.40 | 26.98 | 26.72 | 5,200 |
Dec 13, 2023 | 26.82 | 27.20 | 26.82 | 26.98 | 26.45 | 2,500 |
Dec 12, 2023 | 26.10 | 27.10 | 26.05 | 26.21 | 25.70 | 3,300 |
Dec 11, 2023 | 26.75 | 27.19 | 26.40 | 26.54 | 26.02 | 6,900 |
Dec 8, 2023 | 26.20 | 27.71 | 26.20 | 27.22 | 26.69 | 4,200 |
Dec 7, 2023 | 26.99 | 27.78 | 26.93 | 27.78 | 27.24 | 4,600 |
Dec 6, 2023 | 26.58 | 26.99 | 26.58 | 26.89 | 26.36 | 3,600 |
Dec 5, 2023 | 26.06 | 26.99 | 26.06 | 26.60 | 26.08 | 3,300 |
Dec 4, 2023 | 25.92 | 25.92 | 25.80 | 25.80 | 25.29 | 800 |
Dec 1, 2023 | 26.00 | 26.00 | 25.75 | 25.75 | 25.25 | 1,700 |
Nov 30, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 25.81 | 200 |
Nov 29, 2023 | 25.76 | 26.65 | 25.76 | 26.33 | 25.81 | 1,400 |
Nov 28, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.25 | 400 |
Nov 27, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.25 | 1,500 |
Nov 24, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 25.78 | - |
Nov 22, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 25.78 | 700 |
Nov 21, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 25.78 | 900 |
Nov 20, 2023 | 26.35 | 26.99 | 26.30 | 26.30 | 25.78 | 2,200 |
Nov 17, 2023 | 26.50 | 26.50 | 25.79 | 25.79 | 25.28 | 700 |
Nov 16, 2023 | 26.38 | 26.78 | 26.20 | 26.78 | 26.26 | 1,800 |
Nov 15, 2023 | 26.50 | 27.20 | 26.30 | 27.20 | 26.67 | 2,900 |
Nov 14, 2023 | 26.50 | 27.49 | 26.50 | 27.49 | 26.95 | 2,400 |
Nov 13, 2023 | 25.33 | 26.35 | 25.33 | 26.10 | 25.59 | 1,200 |
Nov 10, 2023 | 25.53 | 25.65 | 25.20 | 25.65 | 25.15 | 4,400 |
Nov 9, 2023 | 25.50 | 25.50 | 25.25 | 25.25 | 24.76 | 500 |
Nov 8, 2023 | 25.20 | 25.63 | 25.19 | 25.25 | 24.76 | 3,300 |
Nov 7, 2023 | 26.50 | 26.50 | 25.30 | 25.46 | 24.96 | 3,400 |
Nov 6, 2023 | 24.68 | 24.95 | 24.67 | 24.67 | 24.19 | 1,700 |
Nov 3, 2023 | 25.00 | 25.00 | 24.27 | 24.73 | 24.25 | 6,400 |
Nov 2, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.17 | 1,000 |
Nov 1, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.53 | - |
Oct 31, 2023 | 23.50 | 24.37 | 23.10 | 24.00 | 23.53 | 4,400 |
Oct 30, 2023 | 23.40 | 24.24 | 23.15 | 24.24 | 23.77 | 2,400 |
Oct 27, 2023 | 24.00 | 24.32 | 22.95 | 23.91 | 23.44 | 13,200 |
Oct 26, 2023 | 23.90 | 24.57 | 23.90 | 24.57 | 24.09 | 2,500 |
Oct 25, 2023 | 23.50 | 24.05 | 23.50 | 24.05 | 23.58 | 7,500 |
Oct 24, 2023 | 24.77 | 24.78 | 24.00 | 24.31 | 23.83 | 3,600 |
Oct 23, 2023 | 24.76 | 24.76 | 24.32 | 24.75 | 24.27 | 3,500 |
Oct 20, 2023 | 25.00 | 25.02 | 25.00 | 25.00 | 24.51 | 1,000 |
Oct 19, 2023 | 25.43 | 25.45 | 24.76 | 24.95 | 24.46 | 3,600 |
Oct 18, 2023 | 25.57 | 26.11 | 24.66 | 26.11 | 25.60 | 4,300 |
Oct 17, 2023 | 26.09 | 26.35 | 24.90 | 25.45 | 24.95 | 15,800 |
Oct 16, 2023 | 26.50 | 26.53 | 26.11 | 26.11 | 25.60 | 2,800 |
Oct 13, 2023 | 26.23 | 26.76 | 25.70 | 26.00 | 25.49 | 3,800 |
Oct 12, 2023 | 25.80 | 26.70 | 25.80 | 26.11 | 25.60 | 3,300 |
Oct 11, 2023 | 26.96 | 27.15 | 26.00 | 26.00 | 25.49 | 2,800 |
Oct 10, 2023 | 27.75 | 27.75 | 26.96 | 27.10 | 26.57 | 2,100 |
Oct 9, 2023 | 27.20 | 27.23 | 26.55 | 26.79 | 26.27 | 3,600 |
Oct 6, 2023 | 27.29 | 27.29 | 27.13 | 27.15 | 26.62 | 4,000 |
Oct 5, 2023 | 27.60 | 27.89 | 27.17 | 27.17 | 26.64 | 4,300 |
Oct 4, 2023 | 26.00 | 27.50 | 25.60 | 27.47 | 26.93 | 5,400 |
Oct 3, 2023 | 26.01 | 27.50 | 26.01 | 26.98 | 26.45 | 3,800 |
Oct 2, 2023 | 27.30 | 27.79 | 26.08 | 26.88 | 26.35 | 3,800 |
Sep 29, 2023 | 26.99 | 27.80 | 26.84 | 27.75 | 27.21 | 1,500 |
Sep 28, 2023 | 27.00 | 27.62 | 26.71 | 26.71 | 26.19 | 2,100 |
Sep 27, 2023 | 27.00 | 28.36 | 26.60 | 27.40 | 26.86 | 3,700 |
Sep 26, 2023 | 26.25 | 28.30 | 26.00 | 27.40 | 26.86 | 7,700 |
Sep 25, 2023 | 27.30 | 28.00 | 27.27 | 27.27 | 26.74 | 4,200 |
Sep 22, 2023 | 27.00 | 27.50 | 27.00 | 27.50 | 26.96 | 3,100 |
Sep 21, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.13 | 1,100 |
Sep 20, 2023 | 28.28 | 28.28 | 27.00 | 27.66 | 27.12 | 2,200 |
Sep 19, 2023 | 29.01 | 30.10 | 27.93 | 27.93 | 27.38 | 2,300 |
Sep 18, 2023 | 29.01 | 29.41 | 29.01 | 29.41 | 28.83 | 2,200 |
Sep 15, 2023 | 30.00 | 30.00 | 29.30 | 29.30 | 28.73 | 3,500 |
Sep 14, 2023 | 0.27 Dividend | |||||
Sep 14, 2023 | 31.00 | 31.15 | 29.31 | 29.89 | 29.30 | 9,500 |
Sep 13, 2023 | 30.56 | 31.20 | 30.56 | 31.01 | 30.14 | 2,200 |
Sep 12, 2023 | 31.74 | 31.74 | 29.30 | 30.41 | 29.55 | 3,200 |
Sep 11, 2023 | 32.05 | 32.15 | 31.00 | 31.00 | 30.13 | 3,700 |
Sep 8, 2023 | 32.50 | 32.50 | 31.78 | 31.78 | 30.89 | 1,000 |
Sep 7, 2023 | 31.99 | 31.99 | 31.34 | 31.51 | 30.62 | 3,100 |
Sep 6, 2023 | 33.51 | 33.80 | 31.80 | 32.06 | 31.16 | 3,700 |
Sep 5, 2023 | 33.27 | 33.89 | 33.27 | 33.69 | 32.74 | 2,500 |
Sep 1, 2023 | 33.40 | 33.60 | 33.15 | 33.20 | 32.27 | 8,500 |
Aug 31, 2023 | 33.59 | 33.85 | 32.90 | 32.90 | 31.97 | 4,800 |
Aug 30, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.27 | 2,000 |
Aug 29, 2023 | 31.10 | 32.75 | 31.00 | 32.16 | 31.26 | 11,800 |
Aug 28, 2023 | 31.90 | 31.90 | 31.20 | 31.70 | 30.81 | 6,000 |
Aug 25, 2023 | 32.49 | 32.50 | 32.00 | 32.00 | 31.10 | 10,100 |
Aug 24, 2023 | 32.00 | 32.24 | 31.42 | 32.24 | 31.33 | 2,900 |
Aug 23, 2023 | 32.02 | 32.02 | 32.00 | 32.00 | 31.10 | 1,700 |
Aug 22, 2023 | 33.94 | 33.94 | 31.05 | 32.01 | 31.11 | 6,600 |
Aug 21, 2023 | 34.19 | 34.19 | 34.04 | 34.04 | 33.08 | 600 |
Aug 18, 2023 | 35.49 | 35.50 | 34.26 | 34.26 | 33.30 | 2,100 |
Aug 17, 2023 | 35.65 | 35.65 | 35.50 | 35.52 | 34.52 | 1,800 |
Aug 16, 2023 | 34.70 | 35.51 | 34.70 | 35.51 | 34.51 | 3,300 |
Aug 15, 2023 | 36.03 | 36.03 | 36.03 | 36.03 | 35.02 | 400 |
Aug 14, 2023 | 36.25 | 36.50 | 35.43 | 36.03 | 35.02 | 5,600 |
Aug 11, 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 35.77 | 500 |
Aug 10, 2023 | 36.90 | 36.90 | 36.86 | 36.86 | 35.82 | 700 |
Aug 9, 2023 | 37.01 | 37.01 | 37.01 | 37.01 | 35.97 | 700 |
Aug 8, 2023 | 37.32 | 37.56 | 37.32 | 37.56 | 36.50 | 600 |
Aug 7, 2023 | 37.08 | 37.13 | 36.86 | 36.96 | 35.92 | 1,000 |
Aug 4, 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 36.20 | 900 |
Aug 3, 2023 | 37.48 | 37.60 | 36.53 | 37.00 | 35.96 | 9,900 |
Aug 2, 2023 | 37.49 | 37.49 | 37.49 | 37.49 | 36.44 | 400 |
Aug 1, 2023 | 37.24 | 37.50 | 37.24 | 37.50 | 36.45 | 7,100 |
Jul 31, 2023 | 37.50 | 37.60 | 36.80 | 37.50 | 36.45 | 2,500 |
Jul 28, 2023 | 37.30 | 37.50 | 37.30 | 37.50 | 36.45 | 2,200 |
Jul 27, 2023 | 37.50 | 37.50 | 36.92 | 37.25 | 36.20 | 4,200 |
Jul 26, 2023 | 36.88 | 37.90 | 36.05 | 37.80 | 36.74 | 7,300 |
Jul 25, 2023 | 34.82 | 35.76 | 34.82 | 35.76 | 34.75 | 3,400 |
Jul 24, 2023 | 35.00 | 35.90 | 35.00 | 35.40 | 34.40 | 9,500 |
Jul 21, 2023 | 34.00 | 34.81 | 34.00 | 34.76 | 33.78 | 5,100 |
Jul 20, 2023 | 33.30 | 35.09 | 33.30 | 35.01 | 34.03 | 7,800 |
Jul 19, 2023 | 33.11 | 33.26 | 32.15 | 33.26 | 32.32 | 1,700 |
Jul 18, 2023 | 32.79 | 33.25 | 32.79 | 33.25 | 32.31 | 1,800 |
Jul 17, 2023 | 32.70 | 32.98 | 32.70 | 32.85 | 31.93 | 1,900 |
Jul 14, 2023 | 33.00 | 33.00 | 32.20 | 32.20 | 31.29 | 600 |
Jul 13, 2023 | 33.05 | 33.05 | 31.04 | 32.80 | 31.88 | 2,800 |
Jul 12, 2023 | 33.00 | 33.45 | 32.97 | 33.45 | 32.51 | 2,200 |
Jul 11, 2023 | 33.01 | 33.08 | 33.01 | 33.04 | 32.11 | 900 |
Jul 10, 2023 | 32.75 | 33.62 | 32.60 | 32.60 | 31.68 | 2,500 |
Jul 7, 2023 | 33.02 | 33.55 | 32.21 | 33.55 | 32.61 | 6,200 |
Jul 6, 2023 | 32.28 | 33.40 | 32.28 | 33.40 | 32.46 | 1,800 |
Jul 5, 2023 | 32.20 | 33.06 | 32.08 | 32.08 | 31.18 | 1,900 |
Jul 3, 2023 | 30.75 | 31.48 | 30.75 | 31.28 | 30.40 | 1,300 |
Jun 30, 2023 | 30.50 | 30.80 | 30.00 | 30.80 | 29.93 | 4,600 |
Jun 29, 2023 | 30.23 | 30.50 | 30.23 | 30.35 | 29.50 | 1,800 |
Jun 28, 2023 | 29.93 | 30.41 | 29.93 | 30.25 | 29.40 | 1,200 |
Jun 27, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 29.40 | 500 |
Jun 26, 2023 | 30.50 | 30.50 | 30.25 | 30.25 | 29.40 | 2,200 |
Jun 23, 2023 | 29.85 | 30.47 | 29.85 | 30.47 | 29.61 | 2,200 |
Jun 22, 2023 | 29.50 | 30.25 | 29.30 | 30.25 | 29.40 | 8,800 |
Jun 21, 2023 | 30.05 | 30.95 | 29.70 | 30.00 | 29.16 | 22,200 |
Jun 20, 2023 | 29.82 | 31.50 | 29.82 | 30.10 | 29.25 | 28,800 |
Jun 16, 2023 | 29.00 | 30.08 | 28.13 | 30.08 | 29.23 | 19,600 |
Jun 15, 2023 | 0.27 Dividend | |||||
Jun 15, 2023 | 28.63 | 29.49 | 28.58 | 28.58 | 27.78 | 7,600 |
Jun 14, 2023 | 29.00 | 29.99 | 28.50 | 29.30 | 28.21 | 12,600 |
Jun 13, 2023 | 29.04 | 29.98 | 29.00 | 29.98 | 28.87 | 5,300 |
Jun 12, 2023 | 29.09 | 29.97 | 27.88 | 29.97 | 28.86 | 3,000 |
Jun 9, 2023 | 27.10 | 29.00 | 27.10 | 28.80 | 27.73 | 3,500 |
Jun 8, 2023 | 26.05 | 28.73 | 26.05 | 28.73 | 27.66 | 2,400 |
Jun 7, 2023 | 25.39 | 26.78 | 25.39 | 26.48 | 25.50 | 2,200 |
Jun 6, 2023 | 24.87 | 25.86 | 24.82 | 25.86 | 24.90 | 1,400 |
Jun 5, 2023 | 25.05 | 25.89 | 25.05 | 25.85 | 24.89 | 3,000 |
Jun 2, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 24.21 | 600 |
Jun 1, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.27 | 1,000 |
May 31, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 24.08 | 300 |
May 30, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 24.08 | 300 |
May 26, 2023 | 25.01 | 25.19 | 25.00 | 25.01 | 24.08 | 12,100 |
May 25, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.07 | 4,100 |
May 24, 2023 | 25.10 | 25.18 | 25.10 | 25.18 | 24.25 | 700 |
May 23, 2023 | 25.00 | 25.40 | 24.70 | 25.40 | 24.46 | 1,400 |
May 22, 2023 | 24.98 | 25.02 | 24.40 | 24.80 | 23.88 | 1,800 |
May 19, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.14 | 600 |
May 18, 2023 | 24.68 | 24.70 | 24.23 | 24.25 | 23.35 | 1,000 |
May 17, 2023 | 24.40 | 24.60 | 24.25 | 24.25 | 23.35 | 2,100 |
May 16, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.11 | - |
May 15, 2023 | 23.99 | 24.00 | 23.97 | 24.00 | 23.11 | 1,700 |
May 12, 2023 | 23.96 | 24.07 | 23.95 | 24.01 | 23.12 | 4,500 |
May 11, 2023 | 24.22 | 24.43 | 23.95 | 23.95 | 23.06 | 4,600 |
May 10, 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 22.72 | 800 |
May 9, 2023 | 23.43 | 23.50 | 23.25 | 23.50 | 22.63 | 1,000 |
May 8, 2023 | 23.11 | 23.44 | 23.11 | 23.40 | 22.53 | 3,200 |
May 5, 2023 | 23.33 | 23.33 | 23.16 | 23.16 | 22.30 | 500 |
May 4, 2023 | 23.25 | 23.38 | 23.03 | 23.15 | 22.29 | 3,600 |
May 3, 2023 | 23.79 | 23.93 | 23.32 | 23.32 | 22.46 | 3,100 |
May 2, 2023 | 24.33 | 24.33 | 22.85 | 23.68 | 22.80 | 15,400 |
May 1, 2023 | 24.20 | 24.29 | 24.20 | 24.25 | 23.35 | 4,400 |
Apr 28, 2023 | 24.24 | 24.41 | 24.21 | 24.21 | 23.31 | 5,500 |
Apr 27, 2023 | 24.48 | 24.48 | 24.00 | 24.08 | 23.19 | 7,100 |
Apr 26, 2023 | 24.68 | 24.68 | 24.25 | 24.25 | 23.35 | 5,200 |
Apr 25, 2023 | 24.84 | 24.84 | 24.25 | 24.25 | 23.35 | 1,400 |
Related Tickers
FBTT First Bankers Trustshares, Inc.
16.80
0.00%
HFBL Home Federal Bancorp, Inc. of Louisiana
11.94
+3.11%
FISB 1st Capital Bancorp
10.52
0.00%
FKYS First Keystone Corporation
13.00
0.00%
FCCT First Community Corporation
8.89
0.00%
FBVI FCN Banc Corp.
33.00
0.00%
NWYF Northway Financial, Inc.
18.25
0.00%
FBPA The Farmers Bank of Appomattox
22.25
+0.68%
FBPI First Bancorp of Indiana, Inc.
12.25
0.00%
FIEB First IC Corporation
7.25
0.00%