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

12.97
+0.00 (0.00%)
NYSE · Last Trade: Oct 28th, 4:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/27/202612.9313.0512.8912.97109,24412.97
10/26/202613.0013.0712.9012.9376,36412.93
10/23/202612.9012.9512.8012.94108,24012.94
10/22/202612.6612.9512.6612.91140,29412.91
10/21/202612.6412.7412.5412.67126,86512.67
10/20/202612.5012.7112.4912.55143,73112.55
10/19/202612.6912.7812.5012.50113,23612.50
10/16/202612.6912.8512.6112.72581,30512.72
10/15/202612.6412.7412.5612.6372,35612.63
10/14/202612.6912.8212.5612.5666,07812.56
10/13/202612.8012.8212.6612.71100,39412.71
10/12/202612.7812.9612.7512.80137,91112.80
10/09/202612.8012.8512.6612.7496,56712.74
10/08/202612.7012.9912.6512.80198,42512.80
10/07/202612.6912.7712.5912.6877,94312.68
10/06/202612.6712.8012.6012.7674,12312.76
10/05/202612.7112.7612.5512.6092,08312.60
10/02/202612.7012.9612.6512.6690,47712.66
10/01/202612.5912.6912.4012.56191,08112.56
9/30/202612.5912.6412.5112.63131,18612.63
9/29/202612.6812.6912.5112.55150,37612.55
9/28/202612.7212.7612.5012.64139,09712.64
9/25/202612.7712.8212.6512.68302,86412.68
9/24/202612.7312.9012.6312.71123,02412.71
9/23/202612.8612.9212.6612.7383,30112.73
9/22/202612.7512.9712.7212.91202,91312.91
9/21/202612.7912.9412.4612.75570,92912.75
9/18/202612.9913.2312.6912.692,053,49412.69
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