Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

First Carolina Financial Services, Inc. Common Stock (FCBM)

12.69
-0.33 (-2.53%)
NYSE · Last Trade: Sep 19th, 2:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Carolina Financial Services, Inc. Common Stock (FCBM)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202612.9913.2312.6912.692,053,49312.69
9/17/202612.9813.2512.9513.02289,51013.02
9/16/202613.0413.1012.9112.96251,96212.96
9/15/202613.0213.1212.9312.97160,95812.97
9/14/202612.9913.2512.8812.93291,67212.93
9/11/202612.7612.9912.7612.93149,44112.93
9/10/202612.7013.0012.6112.77159,47412.77
9/09/202612.6312.8012.6112.63110,95812.63
9/08/202612.8013.0012.6912.69101,98112.69
9/04/202612.6412.8312.6412.78102,94912.78
9/03/202612.8012.9312.7112.7484,19812.74
9/02/202612.6512.8312.5512.7387,06112.73
9/01/202612.7012.7812.5512.5560,13212.55
8/31/202612.6412.7312.6112.6694,72312.66
8/28/202612.7012.8012.5512.5993,28812.59
8/27/202612.6612.7312.6012.69106,70212.69
8/26/202612.6012.7812.5512.6678,43412.66
8/25/202612.7512.8012.5512.5659,31212.56
8/24/202612.7912.8712.5712.67112,07112.67
8/21/202612.5712.7912.5212.68129,12112.68
8/20/202612.5612.7012.4912.49129,94912.49
8/19/202612.5812.7712.5612.5886,73312.58
8/18/202612.6612.7312.5612.66118,61012.66
8/17/202612.7512.7512.6112.7078,31712.70
8/14/202612.7312.8012.6512.7347,04012.73
8/13/202612.8512.9012.6612.7554,88312.75
8/12/202612.9513.0712.6812.79134,63412.79
8/11/202612.6713.1012.5412.86109,41012.86
8/10/202612.4212.7012.4212.6944,83912.69
8/07/202612.5212.5812.4612.4996,53212.49
8/06/202612.5212.6812.4212.50144,17212.50
8/05/202612.6512.7512.6012.6075,80512.60
8/04/202612.8012.8012.5012.69195,84512.69
8/03/202612.5312.7512.5012.7233,16212.72
7/31/202612.3712.5312.2912.5187,96612.51
7/30/202612.1712.5012.1712.4874,62012.48
7/29/202612.5112.5912.3012.3658,88012.36
7/28/202612.5112.6412.4312.4994,60212.49
7/27/202612.6512.8412.3712.4767,52412.47
7/24/202612.6512.8012.6012.6625,63212.66
7/23/202612.6412.7912.6412.7151,30412.71
7/22/202612.7012.8012.7012.7620,90512.76
7/21/202612.7012.8412.7012.8030,11312.80
7/20/202612.7912.9012.7312.8035,28312.80
7/17/202612.5812.8812.5812.8537,72212.85
7/16/202612.8012.9012.7512.8084,41212.80
7/15/202612.6212.8412.6212.8071,00312.80
7/14/202612.8012.8612.6512.70119,33612.70
7/13/202612.7512.9612.7012.7098,59912.70
7/10/202612.8712.9312.5512.6572,03512.65
7/09/202612.5312.9912.5012.80182,05412.80
7/08/202612.6012.7412.5012.62193,21112.62
7/07/202612.5012.7412.5012.7077,56412.70
7/06/202612.9112.9112.6012.6588,15112.65
7/02/202612.6612.9512.6612.9253,04812.92
7/01/202613.1013.1712.6112.66119,20412.66
6/30/202613.1213.4012.9113.24115,63213.24
6/29/202613.0013.1012.7513.0049,80413.00
6/26/202613.0013.1112.7512.7596,48212.75
6/25/202612.8513.0012.7513.00106,09013.00
6/24/202612.7412.8812.6812.80137,25712.80
6/23/202612.8812.8812.5512.69168,93012.69
6/22/202612.7312.7912.5112.58136,16712.58