FCN Banc Corp. (FBVI)
OTCMKTS · Delayed Price · Currency is USD
32.00
0.00 (0.00%)
At close: Jan 23, 2026
FCN Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.73% | 3,062 |
| Jan 14, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - | 700 |
| Jan 6, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.16% | 214 |
| Dec 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.45 | 0.13% | 100 |
| Dec 17, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.41 | -0.93% | 100 |
| Dec 16, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 30.70 | -2.97% | 100 |
| Dec 9, 2025 | 30.78 | 32.00 | 30.78 | 32.00 | 31.64 | 4.00% | 1,935 |
| Dec 4, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.42 | 0.56% | 600 |
| Dec 2, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.25 | 0.82% | 262 |
| Nov 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 29.91 | 0.17% | 100 |
| Nov 12, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 29.86 | - | 399 |
| Nov 10, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 29.86 | - | 639 |
| Nov 7, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 29.86 | - | 400 |
| Nov 5, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 29.86 | 0.17% | 1,000 |
| Nov 3, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.81 | - | 1,066 |
| Oct 31, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.81 | - | 195 |
| Oct 30, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.81 | - | 600 |
| Oct 29, 2025 | 30.20 | 30.25 | 30.20 | 30.25 | 29.81 | 0.17% | 2,033 |
| Oct 28, 2025 | 30.22 | 30.22 | 30.20 | 30.20 | 29.76 | 0.50% | 600 |
| Oct 27, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.61 | - | 323 |
| Oct 24, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.61 | 0.17% | 1,000 |
| Oct 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.56 | - | 1,000 |
| Oct 17, 2025 | 29.98 | 30.00 | 29.98 | 30.00 | 29.56 | 0.36% | 1,470 |
| Oct 15, 2025 | 29.89 | 29.97 | 29.89 | 29.89 | 29.45 | 2.16% | 300 |
| Sep 17, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 28.49 | -2.47% | 176 |
| Sep 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.21 | 0.84% | 130 |
| Sep 5, 2025 | 29.50 | 29.75 | 29.50 | 29.75 | 28.96 | 0.81% | 435 |
| Sep 4, 2025 | 29.49 | 29.51 | 29.49 | 29.51 | 28.73 | 0.03% | 345 |
| Aug 29, 2025 | 29.00 | 29.50 | 29.00 | 29.50 | 28.72 | 0.10% | 373 |
| Aug 27, 2025 | 29.50 | 29.50 | 29.47 | 29.47 | 28.69 | -0.10% | 240 |
| Aug 26, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 28.72 | - | 100 |
| Aug 25, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 28.72 | - | 100 |
| Aug 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 28.72 | 1.72% | 110 |
| Aug 12, 2025 | 28.73 | 29.00 | 28.73 | 29.00 | 28.23 | - | 700 |
| Aug 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.23 | 2.11% | 167 |
| Aug 5, 2025 | 28.10 | 28.40 | 28.10 | 28.40 | 27.65 | 1.79% | 275 |
| Aug 1, 2025 | 28.00 | 28.00 | 27.90 | 27.90 | 27.16 | -2.11% | 268 |
| Jul 29, 2025 | 28.50 | 28.50 | 28.15 | 28.50 | 27.75 | 1.06% | 2,972 |
| Jul 28, 2025 | 28.01 | 28.20 | 28.01 | 28.20 | 27.46 | 0.71% | 583 |
| Jul 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.26 | - | 100 |
| Jul 24, 2025 | 27.94 | 28.00 | 27.94 | 28.00 | 27.26 | -1.32% | 2,419 |
| Jul 23, 2025 | 28.50 | 28.50 | 28.38 | 28.38 | 27.63 | 1.34% | 800 |