FCN Banc Corp. (FBVI)
OTCMKTS · Delayed Price · Currency is USD
33.00
+0.50 (1.54%)
At close: Mar 6, 2026
FCN Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.96 | 33.00 | 32.50 | 33.00 | 33.00 | 1.54% | 1,300 |
| Mar 4, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.46% | 2,200 |
| Mar 2, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.03% | 638 |
| Feb 25, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.12% | 1,068 |
| Feb 24, 2026 | 32.40 | 32.40 | 32.30 | 32.30 | 32.30 | -0.62% | 1,068 |
| Feb 23, 2026 | 32.50 | 32.50 | 32.34 | 32.50 | 32.50 | 1.56% | 2,632 |
| Feb 20, 2026 | 31.91 | 32.00 | 31.91 | 32.00 | 32.00 | - | 1,400 |
| Feb 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 100 |
| Feb 18, 2026 | 33.33 | 33.33 | 32.00 | 32.00 | 32.00 | - | 950 |
| Feb 17, 2026 | 32.00 | 32.00 | 31.91 | 32.00 | 32.00 | - | 2,928 |
| Feb 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 100 |
| Feb 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.25% | 100 |
| Feb 3, 2026 | 32.25 | 32.25 | 31.97 | 32.08 | 32.08 | -0.53% | 788 |
| Feb 2, 2026 | 31.94 | 32.25 | 31.94 | 32.25 | 32.25 | 1.57% | 2,100 |
| Jan 29, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.78% | 1,100 |
| 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 |