First Carolina Financial Services, Inc. FCBM
NYSE · Vereinigte Staaten · Finanzen
$12,66+0,10 (+0,80 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $12,66 | +0,80 % | $12,70 | $12,97 | $12,65 | 90,50K |
| 2026-10-01 | $12,56 | -0,55 % | $12,59 | $12,69 | $12,41 | 191,10K |
| 2026-09-30 | $12,63 | +0,64 % | $12,59 | $12,65 | $12,51 | 131,20K |
| 2026-09-29 | $12,55 | -0,71 % | $12,68 | $12,69 | $12,51 | 150,40K |
| 2026-09-28 | $12,64 | -0,32 % | $12,72 | $12,76 | $12,50 | 139,10K |
| 2026-09-25 | $12,68 | -0,24 % | $12,77 | $12,82 | $12,65 | 302,90K |
| 2026-09-24 | $12,71 | -0,16 % | $12,73 | $12,90 | $12,63 | 123,00K |
| 2026-09-23 | $12,73 | -1,39 % | $12,86 | $12,92 | $12,66 | 83,30K |
| 2026-09-22 | $12,91 | +1,25 % | $12,75 | $12,97 | $12,73 | 202,90K |
| 2026-09-21 | $12,75 | +0,47 % | $12,79 | $12,94 | $12,46 | 570,90K |
| 2026-09-18 | $12,69 | -2,53 % | $12,99 | $13,23 | $12,69 | 2,05M |
| 2026-09-17 | $13,02 | +0,46 % | $12,98 | $13,25 | $12,95 | 289,50K |
| 2026-09-16 | $12,96 | -0,08 % | $13,04 | $13,10 | $12,91 | 252,00K |
| 2026-09-15 | $12,97 | +0,31 % | $13,02 | $13,12 | $12,93 | 161,00K |
| 2026-09-14 | $12,93 | 0,00 % | $12,99 | $13,25 | $12,88 | 291,70K |
| 2026-09-11 | $12,93 | +1,25 % | $12,76 | $13,00 | $12,76 | 149,40K |
| 2026-09-10 | $12,77 | +1,11 % | $12,70 | $13,00 | $12,61 | 159,50K |
| 2026-09-09 | $12,63 | -0,47 % | $12,63 | $12,80 | $12,61 | 111,00K |
| 2026-09-08 | $12,69 | -0,70 % | $12,80 | $13,00 | $12,69 | 102,00K |
| 2026-09-04 | $12,78 | +0,31 % | $12,64 | $12,83 | $12,64 | 102,90K |
| 2026-09-03 | $12,74 | +0,08 % | $12,80 | $12,93 | $12,71 | 84,20K |
| 2026-09-02 | $12,73 | +1,43 % | $12,65 | $12,83 | $12,56 | 87,10K |
| 2026-09-01 | $12,55 | -0,87 % | $12,70 | $12,78 | $12,55 | 60,10K |
| 2026-08-31 | $12,66 | +0,56 % | $12,64 | $12,73 | $12,61 | 94,70K |
| 2026-08-28 | $12,59 | -0,79 % | $12,70 | $12,80 | $12,55 | 93,30K |
| 2026-08-27 | $12,69 | +0,24 % | $12,66 | $12,73 | $12,60 | 106,70K |
| 2026-08-26 | $12,66 | +0,80 % | $12,60 | $12,78 | $12,55 | 78,40K |
| 2026-08-25 | $12,56 | -0,87 % | $12,75 | $12,80 | $12,55 | 59,30K |
| 2026-08-24 | $12,67 | -0,08 % | $12,79 | $12,87 | $12,57 | 112,10K |
| 2026-08-21 | $12,68 | +1,52 % | $12,57 | $12,79 | $12,52 | 129,10K |
| 2026-08-20 | $12,49 | -0,72 % | $12,56 | $12,70 | $12,49 | 129,90K |
| 2026-08-19 | $12,58 | -0,63 % | $12,58 | $12,77 | $12,56 | 86,70K |
| 2026-08-18 | $12,66 | -0,31 % | $12,66 | $12,73 | $12,56 | 118,60K |
| 2026-08-17 | $12,70 | -0,24 % | $12,75 | $12,75 | $12,61 | 78,30K |
| 2026-08-14 | $12,73 | -0,16 % | $12,73 | $12,80 | $12,65 | 47,00K |
| 2026-08-13 | $12,75 | -0,31 % | $12,85 | $12,90 | $12,66 | 54,90K |
| 2026-08-12 | $12,79 | -0,54 % | $12,95 | $13,07 | $12,68 | 134,60K |
| 2026-08-11 | $12,86 | +1,34 % | $12,67 | $13,10 | $12,54 | 109,40K |
| 2026-08-10 | $12,69 | +1,60 % | $12,42 | $12,70 | $12,42 | 44,80K |
| 2026-08-07 | $12,49 | -0,08 % | $12,52 | $12,58 | $12,46 | 96,50K |
| 2026-08-06 | $12,50 | -0,79 % | $12,52 | $12,68 | $12,42 | 144,20K |
| 2026-08-05 | $12,60 | -0,71 % | $12,65 | $12,75 | $12,60 | 75,80K |
| 2026-08-04 | $12,69 | -0,24 % | $12,80 | $12,80 | $12,50 | 195,80K |
| 2026-08-03 | $12,72 | +1,68 % | $12,53 | $12,75 | $12,50 | 33,20K |
| 2026-07-31 | $12,51 | +0,24 % | $12,37 | $12,53 | $12,29 | 88,00K |
| 2026-07-30 | $12,48 | +0,97 % | $12,17 | $12,50 | $12,17 | 74,60K |
| 2026-07-29 | $12,36 | -1,04 % | $12,51 | $12,59 | $12,30 | 58,90K |
| 2026-07-28 | $12,49 | +0,16 % | $12,51 | $12,64 | $12,43 | 94,60K |
| 2026-07-27 | $12,47 | -1,50 % | $12,65 | $12,84 | $12,37 | 67,50K |
| 2026-07-24 | $12,66 | -0,39 % | $12,65 | $12,80 | $12,60 | 25,60K |
| 2026-07-23 | $12,71 | -0,39 % | $12,64 | $12,79 | $12,64 | 51,30K |
| 2026-07-22 | $12,76 | -0,31 % | $12,70 | $12,81 | $12,70 | 20,90K |
| 2026-07-21 | $12,80 | 0,00 % | $12,70 | $12,84 | $12,70 | 30,10K |
| 2026-07-20 | $12,80 | -0,39 % | $12,79 | $12,90 | $12,73 | 35,30K |
| 2026-07-17 | $12,85 | +0,39 % | $12,58 | $12,88 | $12,58 | 37,70K |
| 2026-07-16 | $12,80 | 0,00 % | $12,80 | $12,90 | $12,75 | 84,40K |
| 2026-07-15 | $12,80 | +0,79 % | $12,62 | $12,84 | $12,62 | 71,00K |
| 2026-07-14 | $12,70 | 0,00 % | $12,80 | $12,86 | $12,65 | 119,30K |
| 2026-07-13 | $12,70 | +0,40 % | $12,75 | $12,96 | $12,70 | 98,60K |
| 2026-07-10 | $12,65 | -1,17 % | $12,87 | $12,93 | $12,55 | 72,00K |
| 2026-07-09 | $12,80 | +1,43 % | $12,53 | $12,99 | $12,50 | 182,10K |
| 2026-07-08 | $12,62 | -0,63 % | $12,60 | $12,74 | $12,50 | 193,20K |
| 2026-07-07 | $12,70 | +0,40 % | $12,50 | $12,74 | $12,50 | 77,60K |
| 2026-07-06 | $12,65 | -2,09 % | $12,91 | $12,91 | $12,60 | 88,10K |
| 2026-07-02 | $12,92 | +2,05 % | $12,66 | $12,95 | $12,66 | 53,00K |
| 2026-07-01 | $12,66 | -4,38 % | $13,10 | $13,17 | $12,61 | 119,20K |
| 2026-06-30 | $13,24 | +1,85 % | $13,12 | $13,40 | $12,91 | 115,60K |
| 2026-06-29 | $13,00 | +1,96 % | $13,00 | $13,10 | $12,75 | 49,80K |
| 2026-06-26 | $12,75 | -1,92 % | $13,00 | $13,11 | $12,75 | 96,50K |
| 2026-06-25 | $13,00 | +1,56 % | $12,85 | $13,00 | $12,75 | 106,10K |
| 2026-06-24 | $12,80 | +0,87 % | $12,74 | $12,88 | $12,68 | 137,30K |
| 2026-06-23 | $12,69 | +0,87 % | $12,88 | $12,88 | $12,55 | 168,90K |
| 2026-06-22 | $12,58 | -0,16 % | $12,73 | $12,79 | $12,51 | 136,80K |
| 2026-06-18 | $12,60 | — | $13,25 | $13,25 | $12,60 | 658,20K |