First Carolina Financial Services, Inc. FCBM
NYSE · United States · Finance
$12.66+0.10 (+0.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |