First Capital Stock Price History

FCAP Stock  USD 39.01  1.11  2.77%   
Below is the normalized historical share price chart for First Capital extending back to January 08, 1999. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of First Capital stands at 39.01, as last reported on the 21st of July, with the highest price reaching 40.75 and the lowest price hitting 38.80 during the day.
IPO Date
4th of January 1999
200 Day MA
38.0318
50 Day MA
45.0068
Beta
0.688
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in First Stock, it is important to understand the factors that can impact its price. First Capital secures Sharpe Ratio (or Efficiency) of -0.01, which denotes the company had a -0.01 % return per unit of risk over the last 3 months. First Capital exposes thirty different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm First Capital's Mean Deviation of 2.32, downside deviation of 3.09, and Coefficient Of Variation of 10278.63 to check the risk estimate we provide.
As of 07/21/2025, Stock Based Compensation To Revenue is likely to grow to 0.01, while Total Stockholder Equity is likely to drop slightly above 68.3 M. . At this time, First Capital's Price To Sales Ratio is relatively stable compared to the past year. As of 07/21/2025, Price Earnings Ratio is likely to grow to 16.38, while Price To Operating Cash Flows Ratio is likely to drop 4.59. First Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.01

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsFCAP

Estimated Market Risk

 3.25
  actual daily
29
71% of assets are more volatile

Expected Return

 -0.03
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average First Capital is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of First Capital by adding First Capital to a well-diversified portfolio.
Price Book
1.09
Price Sales
3.0533
Shares Float
3.2 M
Dividend Share
1.14
Earnings Share
3.66

First Capital Stock Price History Chart

There are several ways to analyze First Stock price data. The simplest method is using a basic First candlestick price chart, which shows First Capital price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 5, 202551.35
Lowest PriceJuly 18, 202539.01

First Capital July 21, 2025 Stock Price Synopsis

Various analyses of First Capital's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell First Stock. It can be used to describe the percentage change in the price of First Capital from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of First Stock.
First Capital Price Action Indicator(1.32)
First Capital Price Rate Of Daily Change 0.97 
First Capital Price Daily Balance Of Power(0.57)

First Capital July 21, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in First Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use First Capital intraday prices and daily technical indicators to check the level of noise trading in First Stock and then apply it to test your longer-term investment strategies against First.

First Stock Price History Data

The price series of First Capital for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 12.34 with a coefficient of variation of 7.35. Under current investment horizon, the daily prices are spread out with arithmetic mean of 44.93. The median price for the last 90 days is 44.73. The company completed 11:10 stock split on 17th of July 2006. First Capital completed dividends distribution on 2025-06-13.
OpenHighLowCloseVolume
07/21/2025
 40.75  40.75  38.80  39.01 
07/18/2025
 40.75  40.75  38.80  39.01  6,433 
07/17/2025
 39.42  40.40  39.01  40.12  5,860 
07/16/2025
 39.00  40.01  39.00  39.82  6,537 
07/15/2025 40.99  41.11  39.26  39.26  8,658 
07/14/2025
 42.98  44.48  38.68  41.95  8,543 
07/11/2025
 44.10  44.10  43.07  43.42  3,817 
07/10/2025
 43.11  44.80  43.11  43.77  13,198 
07/09/2025
 43.20  43.97  43.10  43.69  10,293 
07/08/2025
 43.50  43.61  42.70  43.10  31,773 
07/07/2025
 43.38  44.23  42.99  43.25  9,799 
07/03/2025
 42.51  44.17  42.51  43.68  7,741 
07/02/2025
 43.48  43.48  42.17  42.51  13,530 
07/01/2025
 42.00  44.44  41.60  43.76  12,245 
06/30/2025 41.00  42.89  40.21  41.29  34,054 
06/27/2025
 39.73  42.71  39.60  41.39  402,876 
06/26/2025 41.71  41.71  38.51  39.60  26,944 
06/25/2025
 43.09  43.09  41.63  41.70  8,391 
06/24/2025
 42.25  43.09  41.85  43.09  8,628 
06/23/2025
 43.18  43.93  42.06  42.34  13,501 
06/20/2025
 44.05  45.00  43.48  43.98  6,862 
06/18/2025
 43.68  43.94  43.39  43.44  5,734 
06/17/2025
 44.45  44.66  43.50  43.50  4,953 
06/16/2025
 46.17  46.80  45.00  45.00  6,412 
06/13/2025 46.96  47.45  45.40  45.61  5,634 
06/12/2025
 45.63  47.25  45.63  46.14  6,076 
06/11/2025
 43.27  45.20  43.27  44.74  5,751 
06/10/2025
 43.33  45.26  43.33  44.73  5,140 
06/09/2025
 44.08  44.21  42.09  44.15  4,186 
06/06/2025
 43.88  45.60  42.02  44.48  5,882 
06/05/2025 45.20  45.20  43.79  43.89  6,174 
06/04/2025
 45.61  45.72  43.14  44.59  9,765 
06/03/2025
 46.95  47.18  44.81  46.46  6,469 
06/02/2025
 48.69  49.14  47.35  47.35  9,020 
05/30/2025
 49.29  49.39  48.83  48.83  3,822 
05/29/2025
 48.20  50.18  48.20  50.02  4,353 
05/28/2025
 48.40  48.57  48.28  48.54  6,466 
05/27/2025
 49.28  49.28  48.22  48.69  8,406 
05/23/2025
 48.79  49.43  48.24  48.40  5,681 
05/22/2025
 49.39  50.43  48.70  49.14  18,824 
05/21/2025
 49.59  49.68  48.88  49.11  6,544 
05/20/2025
 47.47  49.44  47.47  49.03  15,369 
05/19/2025
 47.49  47.87  47.49  47.86  6,246 
05/16/2025
 47.12  48.33  47.10  47.18  11,999 
05/15/2025
 48.18  48.31  46.93  47.30  11,165 
05/14/2025
 47.98  48.39  47.26  47.35  9,563 
05/13/2025
 47.84  48.56  47.66  47.83  7,878 
05/12/2025
 47.80  47.95  47.05  47.38  5,897 
05/09/2025
 47.70  48.60  47.17  47.17  7,529 
05/08/2025
 45.65  49.69  44.92  48.27  13,878 
05/07/2025
 49.24  49.24  45.39  45.71  12,825 
05/06/2025
 51.35  51.68  47.86  49.24  15,433 
05/05/2025
 50.13  53.51  50.13  51.35  23,187 
05/02/2025
 47.62  50.26  47.62  50.16  16,763 
05/01/2025 44.08  47.77  42.73  47.76  18,652 
04/30/2025
 47.81  47.81  44.83  44.83  15,204 
04/29/2025
 49.19  49.19  47.64  47.75  9,609 
04/28/2025
 48.67  50.54  48.49  49.34  21,763 
04/25/2025
 48.27  48.69  47.33  48.49  17,468 
04/24/2025
 44.16  48.80  44.16  48.08  29,909 
04/23/2025 41.75  44.52  41.75  44.52  17,783 

About First Capital Stock history

First Capital investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for First is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in First Capital will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing First Capital stock prices may prove useful in developing a viable investing in First Capital
Last ReportedProjected for Next Year
Common Stock Shares Outstanding3.3 M3.2 M
Net Income Applicable To Common Shares13.7 M14.4 M

First Capital Stock Technical Analysis

First Capital technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of First Capital technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of First Capital trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio File Import Now

   

Portfolio File Import

Quickly import all of your third-party portfolios from your local drive in csv format
All  Next Launch Module

First Capital Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for First Capital's price direction in advance. Along with the technical and fundamental analysis of First Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of First to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for First Stock Analysis

When running First Capital's price analysis, check to measure First Capital's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy First Capital is operating at the current time. Most of First Capital's value examination focuses on studying past and present price action to predict the probability of First Capital's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move First Capital's price. Additionally, you may evaluate how the addition of First Capital to your portfolios can decrease your overall portfolio volatility.