First Carolina Financial Services, Inc. (FCBM)
NYSE: FCBM · Real-Time Price · USD
12.67
-0.01 (-0.08%)
At close: Aug 24, 2026, 4:00 PM EDT
12.67
0.00 (0.00%)
After-hours: Aug 24, 2026, 7:00 PM EDT
FCBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 12.79 | 12.87 | 12.57 | 12.67 | 12.67 | -0.08% | 112,071 |
| Aug 21, 2026 | 12.57 | 12.79 | 12.52 | 12.68 | 12.68 | 1.52% | 129,120 |
| Aug 20, 2026 | 12.56 | 12.70 | 12.49 | 12.49 | 12.49 | -0.72% | 129,948 |
| Aug 19, 2026 | 12.58 | 12.77 | 12.56 | 12.58 | 12.58 | -0.63% | 86,733 |
| Aug 18, 2026 | 12.66 | 12.73 | 12.56 | 12.66 | 12.66 | -0.31% | 118,609 |
| Aug 17, 2026 | 12.75 | 12.75 | 12.61 | 12.70 | 12.70 | -0.24% | 78,317 |
| Aug 14, 2026 | 12.73 | 12.80 | 12.65 | 12.73 | 12.73 | -0.16% | 47,038 |
| Aug 13, 2026 | 12.85 | 12.90 | 12.66 | 12.75 | 12.75 | -0.31% | 54,883 |
| Aug 12, 2026 | 12.95 | 13.07 | 12.68 | 12.79 | 12.79 | -0.54% | 134,634 |
| Aug 11, 2026 | 12.67 | 13.10 | 12.54 | 12.86 | 12.86 | 1.34% | 109,408 |
| Aug 10, 2026 | 12.42 | 12.70 | 12.42 | 12.69 | 12.69 | 1.60% | 44,839 |
| Aug 7, 2026 | 12.52 | 12.58 | 12.46 | 12.49 | 12.49 | -0.08% | 96,531 |
| Aug 6, 2026 | 12.52 | 12.68 | 12.42 | 12.50 | 12.50 | -0.79% | 144,171 |
| Aug 5, 2026 | 12.65 | 12.75 | 12.60 | 12.60 | 12.60 | -0.71% | 75,804 |
| Aug 4, 2026 | 12.80 | 12.80 | 12.50 | 12.69 | 12.69 | -0.24% | 195,844 |
| Aug 3, 2026 | 12.53 | 12.75 | 12.50 | 12.72 | 12.72 | 1.68% | 33,161 |
| Jul 31, 2026 | 12.37 | 12.53 | 12.29 | 12.51 | 12.51 | 0.24% | 87,965 |
| Jul 30, 2026 | 12.17 | 12.50 | 12.17 | 12.48 | 12.48 | 0.97% | 74,619 |
| Jul 29, 2026 | 12.51 | 12.59 | 12.30 | 12.36 | 12.36 | -1.04% | 58,879 |
| Jul 28, 2026 | 12.51 | 12.64 | 12.43 | 12.49 | 12.49 | 0.16% | 94,602 |
| Jul 27, 2026 | 12.65 | 12.84 | 12.37 | 12.47 | 12.47 | -1.50% | 67,522 |
| Jul 24, 2026 | 12.65 | 12.80 | 12.60 | 12.66 | 12.66 | -0.39% | 25,632 |
| Jul 23, 2026 | 12.64 | 12.79 | 12.64 | 12.71 | 12.71 | -0.39% | 51,304 |
| Jul 22, 2026 | 12.70 | 12.81 | 12.70 | 12.76 | 12.76 | -0.31% | 20,905 |
| Jul 21, 2026 | 12.70 | 12.84 | 12.70 | 12.80 | 12.80 | - | 30,113 |
| Jul 20, 2026 | 12.79 | 12.90 | 12.73 | 12.80 | 12.80 | -0.39% | 35,283 |
| Jul 17, 2026 | 12.58 | 12.88 | 12.58 | 12.85 | 12.85 | 0.39% | 37,721 |
| Jul 16, 2026 | 12.80 | 12.90 | 12.75 | 12.80 | 12.80 | - | 84,412 |
| Jul 15, 2026 | 12.62 | 12.84 | 12.62 | 12.80 | 12.80 | 0.79% | 71,002 |
| Jul 14, 2026 | 12.80 | 12.86 | 12.65 | 12.70 | 12.70 | - | 119,336 |
| Jul 13, 2026 | 12.75 | 12.96 | 12.70 | 12.70 | 12.70 | 0.40% | 98,598 |
| Jul 10, 2026 | 12.87 | 12.93 | 12.55 | 12.65 | 12.65 | -1.17% | 72,034 |
| Jul 9, 2026 | 12.53 | 12.99 | 12.50 | 12.80 | 12.80 | 1.43% | 182,054 |
| Jul 8, 2026 | 12.60 | 12.74 | 12.50 | 12.62 | 12.62 | -0.63% | 193,210 |
| Jul 7, 2026 | 12.50 | 12.74 | 12.50 | 12.70 | 12.70 | 0.40% | 77,563 |
| Jul 6, 2026 | 12.91 | 12.91 | 12.60 | 12.65 | 12.65 | -2.09% | 88,149 |
| Jul 2, 2026 | 12.66 | 12.95 | 12.66 | 12.92 | 12.92 | 2.05% | 53,048 |
| Jul 1, 2026 | 13.10 | 13.17 | 12.61 | 12.66 | 12.66 | -4.38% | 119,153 |
| Jun 30, 2026 | 13.12 | 13.40 | 12.91 | 13.24 | 13.24 | 1.85% | 115,630 |
| Jun 29, 2026 | 13.00 | 13.10 | 12.75 | 13.00 | 13.00 | 1.96% | 49,803 |
| Jun 26, 2026 | 13.00 | 13.11 | 12.75 | 12.75 | 12.75 | -1.92% | 96,480 |
| Jun 25, 2026 | 12.85 | 13.00 | 12.75 | 13.00 | 13.00 | 1.56% | 106,039 |
| Jun 24, 2026 | 12.74 | 12.88 | 12.68 | 12.80 | 12.80 | 0.87% | 137,254 |
| Jun 23, 2026 | 12.88 | 12.88 | 12.55 | 12.69 | 12.69 | 0.87% | 168,811 |
| Jun 22, 2026 | 12.73 | 12.79 | 12.51 | 12.58 | 12.58 | -0.16% | 134,308 |