NYSE : FCBM
First Carolina Financial Services, Inc. — Price history
Financials · Banks - Regional · United States
Last price 12.88 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 400.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Carolina Financial Services, Inc. (FCBM) closed at 13.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.17 | 13.23 | 13 | 13.05 | 183,242 | +1.32% |
| 2026-10-30 | 13.1 | 13.2 | 12.88 | 12.88 | 97,584 | -1.75% |
| 2026-10-29 | 13.05 | 13.3 | 13 | 13.11 | 170,354 | +0.61% |
| 2026-10-28 | 13.03 | 13.2 | 12.99 | 13.03 | 208,831 | +0.46% |
| 2026-10-27 | 12.93 | 13.05 | 12.895 | 12.97 | 109,244 | +0.31% |
| 2026-10-26 | 13 | 13.07 | 12.9 | 12.93 | 76,365 | -0.08% |
| 2026-10-23 | 12.9 | 12.95 | 12.8 | 12.94 | 108,240 | +0.23% |
| 2026-10-22 | 12.66 | 12.948 | 12.66 | 12.91 | 140,294 | +1.89% |
| 2026-10-21 | 12.64 | 12.74 | 12.54 | 12.67 | 126,865 | +0.96% |
| 2026-10-20 | 12.5 | 12.714 | 12.495 | 12.55 | 143,731 | +0.40% |
| 2026-10-19 | 12.69 | 12.78 | 12.5 | 12.5 | 113,236 | -1.73% |
| 2026-10-16 | 12.69 | 12.85 | 12.61 | 12.72 | 581,304 | +0.71% |
| 2026-10-15 | 12.64 | 12.74 | 12.56 | 12.63 | 72,356 | +0.56% |
| 2026-10-14 | 12.69 | 12.825 | 12.56 | 12.56 | 66,078 | -1.18% |
| 2026-10-13 | 12.8 | 12.825 | 12.66 | 12.71 | 100,394 | -0.70% |
| 2026-10-12 | 12.78 | 12.96 | 12.75 | 12.8 | 137,911 | +0.47% |
| 2026-10-09 | 12.8 | 12.85 | 12.66 | 12.74 | 96,566 | -0.47% |
| 2026-10-08 | 12.7 | 12.99 | 12.65 | 12.8 | 198,421 | +0.95% |
| 2026-10-07 | 12.69 | 12.765 | 12.59 | 12.68 | 77,942 | -0.63% |
| 2026-10-06 | 12.67 | 12.8 | 12.6 | 12.76 | 73,841 | +1.27% |
| 2026-10-05 | 12.71 | 12.76 | 12.55 | 12.6 | 92,082 | -0.47% |
| 2026-10-02 | 12.7 | 12.965 | 12.65 | 12.66 | 90,476 | +0.80% |
| 2026-10-01 | 12.59 | 12.69 | 12.405 | 12.56 | 191,028 | -0.55% |
| 2026-09-30 | 12.59 | 12.645 | 12.51 | 12.63 | 131,186 | +0.64% |
| 2026-09-29 | 12.68 | 12.69 | 12.51 | 12.55 | 150,375 | -0.71% |
| 2026-09-28 | 12.72 | 12.76 | 12.5 | 12.64 | 139,096 | -0.32% |
| 2026-09-25 | 12.77 | 12.82 | 12.65 | 12.68 | 302,863 | -0.24% |
| 2026-09-24 | 12.73 | 12.9 | 12.63 | 12.71 | 123,023 | -0.16% |
| 2026-09-23 | 12.86 | 12.92 | 12.66 | 12.73 | 83,300 | -1.39% |
| 2026-09-22 | 12.75 | 12.97 | 12.725 | 12.91 | 202,625 | +1.25% |
| 2026-09-21 | 12.79 | 12.94 | 12.46 | 12.75 | 570,928 | +0.47% |
| 2026-09-18 | 12.99 | 13.23 | 12.69 | 12.69 | 1,960,830 | -2.53% |
| 2026-09-17 | 12.98 | 13.25 | 12.95 | 13.02 | 289,509 | +0.46% |
| 2026-09-16 | 13.04 | 13.1 | 12.91 | 12.96 | 251,961 | -0.08% |
| 2026-09-15 | 13.02 | 13.12 | 12.93 | 12.97 | 160,958 | +0.31% |
| 2026-09-14 | 12.99 | 13.25 | 12.88 | 12.93 | 291,672 | +0.00% |
| 2026-09-11 | 12.76 | 12.995 | 12.76 | 12.93 | 149,439 | +1.25% |
| 2026-09-10 | 12.7 | 13 | 12.607 | 12.77 | 159,473 | +1.11% |
| 2026-09-09 | 12.63 | 12.8 | 12.61 | 12.63 | 110,958 | -0.47% |
| 2026-09-08 | 12.8 | 13 | 12.69 | 12.69 | 101,980 | -0.70% |
| 2026-09-04 | 12.64 | 12.83 | 12.64 | 12.78 | 102,949 | +0.31% |
| 2026-09-03 | 12.8 | 12.93 | 12.71 | 12.74 | 84,198 | +0.08% |
| 2026-09-02 | 12.65 | 12.83 | 12.555 | 12.73 | 87,061 | +1.43% |
| 2026-09-01 | 12.7 | 12.78 | 12.55 | 12.55 | 60,132 | -0.87% |
| 2026-08-31 | 12.64 | 12.73 | 12.61 | 12.66 | 94,722 | +0.56% |
| 2026-08-28 | 12.7 | 12.8 | 12.55 | 12.59 | 93,288 | -0.79% |
| 2026-08-27 | 12.66 | 12.73 | 12.6 | 12.69 | 106,702 | +0.24% |
| 2026-08-26 | 12.6 | 12.78 | 12.55 | 12.66 | 78,434 | +0.80% |
| 2026-08-25 | 12.75 | 12.8 | 12.55 | 12.56 | 59,312 | -0.87% |
| 2026-08-24 | 12.79 | 12.87 | 12.57 | 12.67 | 112,071 | -0.08% |
| 2026-08-21 | 12.57 | 12.785 | 12.52 | 12.68 | 129,120 | +1.52% |
| 2026-08-20 | 12.56 | 12.7 | 12.49 | 12.49 | 129,948 | -0.72% |
| 2026-08-19 | 12.58 | 12.77 | 12.56 | 12.58 | 86,733 | -0.63% |
| 2026-08-18 | 12.66 | 12.73 | 12.56 | 12.66 | 118,609 | -0.31% |
| 2026-08-17 | 12.75 | 12.75 | 12.61 | 12.7 | 78,317 | -0.24% |
| 2026-08-14 | 12.73 | 12.8 | 12.65 | 12.73 | 47,038 | -0.16% |
| 2026-08-13 | 12.85 | 12.9 | 12.66 | 12.75 | 54,883 | -0.31% |
| 2026-08-12 | 12.95 | 13.07 | 12.675 | 12.79 | 134,634 | -0.54% |
| 2026-08-11 | 12.67 | 13.1 | 12.54 | 12.86 | 109,408 | +1.34% |
| 2026-08-10 | 12.42 | 12.7 | 12.42 | 12.69 | 44,839 | +1.60% |
| 2026-08-07 | 12.52 | 12.58 | 12.46 | 12.49 | 96,531 | -0.08% |
| 2026-08-06 | 12.52 | 12.675 | 12.415 | 12.5 | 144,171 | -0.79% |
| 2026-08-05 | 12.65 | 12.75 | 12.6 | 12.6 | 75,804 | -0.71% |
| 2026-08-04 | 12.8 | 12.8 | 12.5 | 12.69 | 195,844 | -0.24% |
| 2026-08-03 | 12.53 | 12.75 | 12.5 | 12.72 | 33,161 | +1.68% |
| 2026-07-31 | 12.37 | 12.53 | 12.29 | 12.51 | 87,965 | +0.24% |
| 2026-07-30 | 12.17 | 12.5 | 12.17 | 12.48 | 74,619 | +0.97% |
| 2026-07-29 | 12.51 | 12.591 | 12.3 | 12.36 | 58,879 | -1.04% |
| 2026-07-28 | 12.51 | 12.64 | 12.43 | 12.49 | 94,602 | +0.16% |
| 2026-07-27 | 12.65 | 12.84 | 12.37 | 12.47 | 67,522 | -1.50% |
| 2026-07-24 | 12.65 | 12.8 | 12.6 | 12.66 | 25,632 | -0.39% |
| 2026-07-23 | 12.64 | 12.79 | 12.64 | 12.71 | 51,304 | -0.39% |
| 2026-07-22 | 12.7 | 12.805 | 12.7 | 12.76 | 20,905 | -0.31% |
| 2026-07-21 | 12.7 | 12.84 | 12.7 | 12.8 | 30,113 | +0.00% |
| 2026-07-20 | 12.79 | 12.9 | 12.73 | 12.8 | 35,283 | -0.39% |
| 2026-07-17 | 12.58 | 12.875 | 12.58 | 12.85 | 37,721 | +0.39% |
| 2026-07-16 | 12.8 | 12.9 | 12.75 | 12.8 | 84,412 | +0.00% |
| 2026-07-15 | 12.62 | 12.84 | 12.62 | 12.8 | 71,002 | +0.79% |
| 2026-07-14 | 12.8 | 12.86 | 12.65 | 12.7 | 119,336 | +0.00% |
| 2026-07-13 | 12.75 | 12.959 | 12.7 | 12.7 | 98,598 | +0.40% |
| 2026-07-10 | 12.87 | 12.925 | 12.55 | 12.65 | 72,034 | -1.17% |
| 2026-07-09 | 12.53 | 12.99 | 12.5 | 12.8 | 182,054 | +1.43% |
| 2026-07-08 | 12.6 | 12.74 | 12.5 | 12.62 | 193,210 | -0.63% |
| 2026-07-07 | 12.5 | 12.74 | 12.5 | 12.7 | 77,563 | +0.40% |
| 2026-07-06 | 12.91 | 12.91 | 12.6 | 12.65 | 88,149 | -2.09% |
| 2026-07-02 | 12.66 | 12.95 | 12.66 | 12.92 | 53,048 | +2.05% |
| 2026-07-01 | 13.1 | 13.17 | 12.61 | 12.66 | 119,153 | -4.38% |
| 2026-06-30 | 13.12 | 13.4 | 12.91 | 13.24 | 115,630 | +1.85% |
| 2026-06-29 | 13 | 13.1 | 12.75 | 13 | 49,803 | +1.96% |
| 2026-06-26 | 13 | 13.11 | 12.75 | 12.75 | 96,480 | -1.92% |
| 2026-06-25 | 12.85 | 13 | 12.75 | 13 | 106,039 | +1.56% |
| 2026-06-24 | 12.74 | 12.88 | 12.68 | 12.8 | 137,254 | +0.87% |
| 2026-06-23 | 12.88 | 12.88 | 12.55 | 12.69 | 168,811 | +0.87% |
| 2026-06-22 | 12.73 | 12.79 | 12.51 | 12.58 | 134,308 | -0.16% |