FCN Banc Corp. (FBVI)
OTCMKTS · Delayed Price · Currency is USD
29.26
0.00 (0.00%)
At close: Sep 17, 2025
FCN Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -2.47% | 176 |
| Sep 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.84% | 130 |
| Sep 5, 2025 | 29.50 | 29.75 | 29.50 | 29.75 | 29.75 | 0.81% | 435 |
| Sep 4, 2025 | 29.49 | 29.51 | 29.49 | 29.51 | 29.51 | 0.03% | 345 |
| Aug 29, 2025 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 0.10% | 373 |
| Aug 27, 2025 | 29.50 | 29.50 | 29.47 | 29.47 | 29.47 | -0.10% | 240 |
| Aug 26, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 100 |
| Aug 25, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 100 |
| Aug 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.72% | 110 |
| Aug 12, 2025 | 28.73 | 29.00 | 28.73 | 29.00 | 29.00 | - | 700 |
| Aug 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | 167 |
| Aug 5, 2025 | 28.10 | 28.40 | 28.10 | 28.40 | 28.40 | 1.79% | 275 |
| Aug 1, 2025 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | -2.11% | 268 |
| Jul 29, 2025 | 28.50 | 28.50 | 28.15 | 28.50 | 28.50 | 1.06% | 2,972 |
| Jul 28, 2025 | 28.01 | 28.20 | 28.01 | 28.20 | 28.20 | 0.71% | 583 |
| Jul 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 100 |
| Jul 24, 2025 | 27.94 | 28.00 | 27.94 | 28.00 | 28.00 | -1.32% | 2,419 |
| Jul 23, 2025 | 28.50 | 28.50 | 28.38 | 28.38 | 28.38 | 1.34% | 800 |
| Jul 22, 2025 | 27.97 | 28.10 | 27.50 | 28.00 | 28.00 | - | 6,900 |
| Jul 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 151 |
| Jul 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.14% | 440 |
| Jul 14, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.14% | 100 |
| Jul 11, 2025 | 28.00 | 28.00 | 27.88 | 28.00 | 28.00 | 0.72% | 2,001 |
| Jul 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 161 |
| Jun 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,000 |
| Jun 27, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 567 |
| Jun 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.65 | - | 1,000 |
| Jun 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.65 | 0.72% | 1,508 |
| Jun 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.45 | 0.36% | 888 |
| Jun 13, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.35 | - | 200 |
| Jun 11, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.35 | 0.73% | 200 |
| Jun 9, 2025 | 27.70 | 27.74 | 27.50 | 27.50 | 27.16 | -1.79% | 590 |
| May 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.65 | 1.23% | 380 |
| May 9, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.31 | 2.44% | 200 |
| Apr 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.66 | 1.89% | 100 |
| Apr 17, 2025 | 28.25 | 28.25 | 26.50 | 26.50 | 26.17 | -6.19% | 1,350 |
| Apr 16, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 27.90 | 0.89% | 125 |
| Apr 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.65 | - | 100 |