FCBM
First Carolina Financial Services, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:53 PM EDT
12.68USD+0.875%(+0.11)90,476
FCBM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.70 | 12.96 | 12.65 | 12.66 | +0.796% | 90,477 | 0.000% |
| 2026-10-01 | 12.59 | 12.69 | 12.40 | 12.56 | -0.554% | 191,081 | +0.796% |
| 2026-09-30 | 12.59 | 12.64 | 12.51 | 12.63 | +0.637% | 131,187 | +0.238% |
| 2026-09-29 | 12.68 | 12.69 | 12.51 | 12.55 | -0.712% | 150,376 | +0.876% |
| 2026-09-28 | 12.72 | 12.76 | 12.50 | 12.64 | -0.315% | 139,097 | +0.158% |
| 2026-09-25 | 12.77 | 12.82 | 12.65 | 12.68 | -0.236% | 302,864 | -0.158% |
| 2026-09-24 | 12.73 | 12.90 | 12.63 | 12.71 | -0.157% | 123,025 | -0.393% |
| 2026-09-23 | 12.86 | 12.92 | 12.66 | 12.73 | -1.394% | 83,302 | -0.550% |
| 2026-09-22 | 12.75 | 12.97 | 12.72 | 12.91 | +1.255% | 202,914 | -1.936% |
| 2026-09-21 | 12.79 | 12.94 | 12.46 | 12.75 | +0.473% | 570,929 | -0.706% |
| 2026-09-18 | 12.99 | 13.23 | 12.69 | 12.69 | -2.535% | 2,053,494 | -0.236% |
| 2026-09-17 | 12.98 | 13.25 | 12.95 | 13.02 | +0.463% | 289,510 | -2.765% |
| 2026-09-16 | 13.04 | 13.10 | 12.91 | 12.96 | -0.077% | 251,962 | -2.315% |
| 2026-09-15 | 13.02 | 13.12 | 12.93 | 12.97 | +0.309% | 160,960 | -2.390% |
| 2026-09-14 | 12.99 | 13.25 | 12.88 | 12.93 | 0.000% | 291,673 | -2.088% |
| 2026-09-11 | 12.76 | 12.99 | 12.76 | 12.93 | +1.253% | 149,441 | -2.088% |
| 2026-09-10 | 12.70 | 13.00 | 12.61 | 12.77 | +1.108% | 159,474 | -0.861% |
| 2026-09-09 | 12.63 | 12.80 | 12.61 | 12.63 | -0.473% | 110,959 | +0.238% |
| 2026-09-08 | 12.80 | 13.00 | 12.69 | 12.69 | -0.704% | 101,981 | -0.236% |
| 2026-09-04 | 12.64 | 12.83 | 12.64 | 12.78 | +0.314% | 102,949 | -0.939% |
| 2026-09-03 | 12.80 | 12.93 | 12.71 | 12.74 | +0.079% | 84,198 | -0.628% |
| 2026-09-02 | 12.65 | 12.83 | 12.55 | 12.73 | +1.434% | 87,061 | -0.550% |
| 2026-09-01 | 12.70 | 12.78 | 12.55 | 12.55 | -0.869% | 60,132 | +0.876% |
| 2026-08-31 | 12.64 | 12.73 | 12.61 | 12.66 | +0.556% | 94,723 | 0.000% |
| 2026-08-28 | 12.70 | 12.80 | 12.55 | 12.59 | -0.788% | 93,288 | +0.556% |
| 2026-08-27 | 12.66 | 12.73 | 12.60 | 12.69 | +0.237% | 106,702 | -0.236% |
| 2026-08-26 | 12.60 | 12.78 | 12.55 | 12.66 | +0.796% | 78,434 | 0.000% |
| 2026-08-25 | 12.75 | 12.80 | 12.55 | 12.56 | -0.868% | 59,312 | +0.796% |
| 2026-08-24 | 12.79 | 12.87 | 12.57 | 12.67 | -0.079% | 112,071 | -0.079% |
| 2026-08-21 | 12.57 | 12.79 | 12.52 | 12.68 | +1.521% | 129,121 | -0.158% |
| 2026-08-20 | 12.56 | 12.70 | 12.49 | 12.49 | -0.715% | 129,949 | +1.361% |
| 2026-08-19 | 12.58 | 12.77 | 12.56 | 12.58 | -0.632% | 86,733 | +0.636% |
| 2026-08-18 | 12.66 | 12.73 | 12.56 | 12.66 | -0.315% | 118,610 | 0.000% |
| 2026-08-17 | 12.75 | 12.75 | 12.61 | 12.70 | -0.236% | 78,318 | -0.315% |
| 2026-08-14 | 12.73 | 12.80 | 12.65 | 12.73 | -0.157% | 47,039 | -0.550% |
| 2026-08-13 | 12.85 | 12.90 | 12.66 | 12.75 | -0.313% | 54,884 | -0.706% |
| 2026-08-12 | 12.95 | 13.07 | 12.68 | 12.79 | -0.544% | 134,634 | -1.016% |
| 2026-08-11 | 12.67 | 13.10 | 12.54 | 12.86 | +1.340% | 109,409 | -1.555% |
| 2026-08-10 | 12.42 | 12.70 | 12.42 | 12.69 | +1.601% | 44,839 | -0.236% |
| 2026-08-07 | 12.52 | 12.58 | 12.46 | 12.49 | -0.080% | 96,532 | +1.361% |
| 2026-08-06 | 12.52 | 12.68 | 12.42 | 12.50 | -0.794% | 144,172 | +1.280% |
| 2026-08-05 | 12.65 | 12.75 | 12.60 | 12.60 | -0.709% | 75,805 | +0.476% |
| 2026-08-04 | 12.80 | 12.80 | 12.50 | 12.69 | -0.236% | 195,845 | -0.236% |
| 2026-08-03 | 12.53 | 12.75 | 12.50 | 12.72 | +1.679% | 33,162 | -0.472% |
| 2026-07-31 | 12.37 | 12.53 | 12.29 | 12.51 | +0.240% | 87,966 | +1.199% |
| 2026-07-30 | 12.17 | 12.50 | 12.17 | 12.48 | +0.971% | 74,620 | +1.442% |
| 2026-07-29 | 12.51 | 12.59 | 12.30 | 12.36 | -1.041% | 58,880 | +2.427% |
| 2026-07-28 | 12.51 | 12.64 | 12.43 | 12.49 | +0.160% | 94,603 | +1.361% |
| 2026-07-27 | 12.65 | 12.84 | 12.37 | 12.47 | -1.501% | 67,524 | +1.524% |
| 2026-07-24 | 12.65 | 12.80 | 12.60 | 12.66 | -0.393% | 25,632 | 0.000% |
| 2026-07-23 | 12.64 | 12.79 | 12.64 | 12.71 | -0.392% | 51,305 | -0.393% |
| 2026-07-22 | 12.70 | 12.80 | 12.70 | 12.76 | -0.313% | 20,905 | -0.784% |
| 2026-07-21 | 12.70 | 12.84 | 12.70 | 12.80 | 0.000% | 30,113 | -1.094% |
| 2026-07-20 | 12.79 | 12.90 | 12.73 | 12.80 | -0.389% | 35,284 | -1.094% |
| 2026-07-17 | 12.58 | 12.88 | 12.58 | 12.85 | +0.391% | 37,722 | -1.479% |
| 2026-07-16 | 12.80 | 12.90 | 12.75 | 12.80 | 0.000% | 84,412 | -1.094% |
| 2026-07-15 | 12.62 | 12.84 | 12.62 | 12.80 | +0.787% | 71,003 | -1.094% |
| 2026-07-14 | 12.80 | 12.86 | 12.65 | 12.70 | 0.000% | 119,336 | -0.315% |
| 2026-07-13 | 12.75 | 12.96 | 12.70 | 12.70 | +0.395% | 98,599 | -0.315% |
| 2026-07-10 | 12.87 | 12.93 | 12.55 | 12.65 | -1.172% | 72,034 | +0.079% |
| 2026-07-09 | 12.53 | 12.99 | 12.50 | 12.80 | +1.426% | 182,054 | -1.094% |
| 2026-07-08 | 12.60 | 12.74 | 12.50 | 12.62 | -0.630% | 193,210 | +0.317% |
| 2026-07-07 | 12.50 | 12.74 | 12.50 | 12.70 | +0.395% | 77,563 | -0.315% |
| 2026-07-06 | 12.91 | 12.91 | 12.60 | 12.65 | -2.090% | 88,151 | +0.079% |
| 2026-07-02 | 12.66 | 12.95 | 12.66 | 12.92 | +2.054% | 53,048 | -2.012% |
| 2026-07-01 | 13.10 | 13.17 | 12.61 | 12.66 | -4.381% | 119,204 | 0.000% |
| 2026-06-30 | 13.12 | 13.40 | 12.91 | 13.24 | +1.846% | 115,632 | -4.381% |
| 2026-06-29 | 13.00 | 13.10 | 12.75 | 13.00 | +1.961% | 49,803 | -2.615% |
| 2026-06-26 | 13.00 | 13.11 | 12.75 | 12.75 | -1.923% | 96,482 | -0.706% |
| 2026-06-25 | 12.85 | 13.00 | 12.75 | 13.00 | +1.562% | 106,166 | -2.615% |
| 2026-06-24 | 12.74 | 12.88 | 12.68 | 12.80 | +0.867% | 137,259 | -1.094% |
| 2026-06-23 | 12.88 | 12.88 | 12.55 | 12.69 | +0.874% | 168,944 | -0.236% |
| 2026-06-22 | 12.73 | 12.79 | 12.51 | 12.58 | -0.159% | 136,769 | +0.636% |
| 2026-06-18 | 13.25 | 13.25 | 12.60 | 12.60 | 0.000% | 658,166 | +0.476% |