First Carolina Financial Services (FCBM) Historical Prices

Time Period

Events

FCBM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	13.17	13.23	13.00	13.05	13.05	+1.32%	183,242	1.10
Oct 30, 2026	13.10	13.20	12.88	12.88	12.88	-1.75%	97,584	0.58
Oct 29, 2026	13.05	13.30	13.00	13.11	13.11	+0.61%	170,352	1.03
Oct 28, 2026	13.03	13.20	12.99	13.03	13.03	+0.46%	208,831	1.28
Oct 27, 2026	12.93	13.05	12.90	12.97	12.97	+0.31%	109,244	0.67
Oct 26, 2026	13.00	13.07	12.90	12.93	12.93	-0.08%	76,364	0.47
Oct 23, 2026	12.90	12.95	12.80	12.94	12.94	+0.23%	108,239	0.67
Oct 22, 2026	12.66	12.95	12.66	12.91	12.91	+1.89%	140,293	0.87
Oct 21, 2026	12.64	12.74	12.54	12.67	12.67	+0.96%	126,865	0.79
Oct 20, 2026	12.50	12.71	12.50	12.55	12.55	+0.40%	143,731	0.91
Oct 19, 2026	12.69	12.78	12.50	12.50	12.50	-1.73%	113,235	0.72
Oct 16, 2026	12.69	12.85	12.61	12.72	12.72	+0.71%	581,304	3.92
Oct 15, 2026	12.64	12.74	12.56	12.63	12.63	+0.56%	72,357	0.49
Oct 14, 2026	12.69	12.83	12.56	12.56	12.56	-1.18%	66,089	0.45
Oct 13, 2026	12.80	12.83	12.66	12.71	12.71	-0.70%	100,394	0.68
Oct 12, 2026	12.78	12.96	12.75	12.80	12.80	+0.47%	137,911	0.95
Oct 09, 2026	12.80	12.85	12.66	12.74	12.74	-0.47%	96,567	0.66
Oct 08, 2026	12.70	12.99	12.65	12.80	12.80	+0.95%	198,425	1.37
Oct 07, 2026	12.69	12.77	12.59	12.68	12.68	-0.63%	77,943	0.54
Oct 06, 2026	12.67	12.80	12.60	12.76	12.76	+1.27%	74,123	0.51
Oct 05, 2026	12.71	12.76	12.55	12.60	12.60	-0.47%	92,082	0.62
Oct 02, 2026	12.70	12.97	12.65	12.66	12.66	+0.80%	90,476	0.61
Oct 01, 2026	12.59	12.69	12.41	12.56	12.56	-0.55%	191,080	1.31
Sep 30, 2026	12.59	12.65	12.51	12.63	12.63	+0.64%	131,186	0.91
Sep 29, 2026	12.68	12.69	12.51	12.55	12.55	-0.71%	150,375	1.06
Sep 28, 2026	12.72	12.76	12.50	12.64	12.64	-0.32%	139,096	0.98
Sep 25, 2026	12.77	12.82	12.65	12.68	12.68	-0.24%	302,863	2.18
Sep 24, 2026	12.73	12.90	12.63	12.71	12.71	-0.16%	123,024	0.89
Sep 23, 2026	12.86	12.92	12.66	12.73	12.73	-1.39%	83,301	0.60
Sep 22, 2026	12.75	12.97	12.73	12.91	12.91	+1.25%	202,913	1.48
Sep 21, 2026	12.79	12.94	12.46	12.75	12.75	+0.47%	570,928	4.40
Sep 18, 2026	12.99	13.23	12.69	12.69	12.69	-2.53%	2,053,493	20.56
Sep 17, 2026	12.98	13.25	12.95	13.02	13.02	+0.46%	289,509	2.97
Sep 16, 2026	13.04	13.10	12.91	12.96	12.96	-0.08%	251,961	2.70
Sep 15, 2026	13.02	13.12	12.93	12.97	12.97	+0.31%	160,959	1.59
Sep 14, 2026	12.99	13.25	12.88	12.93	12.93	+0.00%	291,673	―
Sep 11, 2026	12.76	13.00	12.76	12.93	12.93	+1.25%	149,440	―
Sep 10, 2026	12.70	13.00	12.61	12.77	12.77	+1.11%	159,473	―
Sep 09, 2026	12.63	12.80	12.61	12.63	12.63	-0.47%	110,958	―
Sep 08, 2026	12.80	13.00	12.69	12.69	12.69	-0.70%	101,980	―
Sep 07, 2026	12.64	12.83	12.64	12.78	12.78	+0.00%	0	―
Sep 04, 2026	12.64	12.83	12.64	12.78	12.78	+0.31%	102,949	―
Sep 03, 2026	12.80	12.93	12.71	12.74	12.74	+0.08%	84,196	―
Sep 02, 2026	12.65	12.83	12.56	12.73	12.73	+1.43%	87,061	―
Sep 01, 2026	12.70	12.78	12.55	12.55	12.55	-0.87%	60,132	―
Aug 31, 2026	12.64	12.73	12.61	12.66	12.66	+0.56%	94,722	―
Aug 28, 2026	12.70	12.80	12.55	12.59	12.59	-0.79%	93,288	―
Aug 27, 2026	12.66	12.73	12.60	12.69	12.69	+0.24%	106,702	―
Aug 26, 2026	12.60	12.78	12.55	12.66	12.66	+0.80%	78,434	―
Aug 25, 2026	12.75	12.80	12.55	12.56	12.56	-0.87%	59,312	―

First Carolina Financial Services historical prices

First Carolina Financial Services (FCBM) Historical Prices

Become an Expert with TipRanks Premium