FCBM | FIRST CAROLINA | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

FIRST CAROLINA (FCBM)

NYSE

$12.90+$0.23 (+1.82%)

Price as of Oct 22, 2026 7:30 PM EDT

$393.6M
Market Cap
N/A
1-Year Change
Banks - Regional
Industry

1 Month
-0.63%

Low Price$12.50

High Price$12.91
3 Months
-1.02%

Low Price$12.36

High Price$13.02
1 Year
N/A

Low Price$12.36

High Price$13.24

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	12.64	12.74	12.54	12.67	+0.96%	126,865
10/20/2026	12.50	12.71	12.50	12.55	+0.40%	143,731
10/19/2026	12.69	12.78	12.50	12.50	-1.73%	113,236
10/16/2026	12.69	12.85	12.61	12.72	+0.71%	581,305
10/15/2026	12.64	12.74	12.56	12.63	+0.56%	72,357
10/14/2026	12.69	12.83	12.56	12.56	-1.18%	66,089
10/13/2026	12.80	12.83	12.66	12.71	-0.70%	100,394
10/12/2026	12.78	12.96	12.75	12.80	+0.47%	137,911
10/09/2026	12.80	12.85	12.66	12.74	-0.47%	96,567
10/08/2026	12.70	12.99	12.65	12.80	+0.95%	198,425
10/07/2026	12.69	12.77	12.59	12.68	-0.63%	77,943
10/06/2026	12.67	12.80	12.60	12.76	+1.27%	74,123
10/05/2026	12.71	12.76	12.55	12.60	-0.47%	92,082
10/02/2026	12.70	12.97	12.65	12.66	+0.80%	90,476
10/01/2026	12.59	12.69	12.41	12.56	-0.55%	191,080
09/30/2026	12.59	12.65	12.51	12.63	+0.64%	131,186
09/29/2026	12.68	12.69	12.51	12.55	-0.71%	150,375
09/28/2026	12.72	12.76	12.50	12.64	-0.32%	139,096
09/25/2026	12.77	12.82	12.65	12.68	-0.24%	302,863
09/24/2026	12.73	12.90	12.63	12.71	-0.16%	123,024
09/23/2026	12.86	12.92	12.66	12.73	-1.39%	83,301
09/22/2026	12.75	12.97	12.73	12.91	+1.25%	202,913
09/21/2026	12.79	12.94	12.46	12.75	+0.47%	570,928
09/18/2026	12.99	13.23	12.69	12.69	-2.53%	2,053,493
09/17/2026	12.98	13.25	12.95	13.02	+0.46%	289,509
09/16/2026	13.04	13.10	12.91	12.96	-0.08%	251,961
09/15/2026	13.02	13.12	12.93	12.97	+0.31%	160,959
09/14/2026	12.99	13.25	12.88	12.93	0.00%	291,673
09/11/2026	12.76	13.00	12.76	12.93	+1.25%	149,440
09/10/2026	12.70	13.00	12.61	12.77	+1.11%	159,473
09/09/2026	12.63	12.80	12.61	12.63	-0.47%	110,958
09/08/2026	12.80	13.00	12.69	12.69	-0.70%	101,980
09/04/2026	12.64	12.83	12.64	12.78	+0.31%	102,949
09/03/2026	12.80	12.93	12.71	12.74	+0.08%	84,198
09/02/2026	12.65	12.83	12.56	12.73	+1.43%	87,061
09/01/2026	12.70	12.78	12.55	12.55	-0.87%	60,132
08/31/2026	12.64	12.73	12.61	12.66	+0.56%	94,722
08/28/2026	12.70	12.80	12.55	12.59	-0.79%	93,288
08/27/2026	12.66	12.73	12.60	12.69	+0.24%	106,702
08/26/2026	12.60	12.78	12.55	12.66	+0.80%	78,434
08/25/2026	12.75	12.80	12.55	12.56	-0.87%	59,312
08/24/2026	12.79	12.87	12.57	12.67	-0.08%	112,071
08/21/2026	12.57	12.79	12.52	12.68	+1.52%	129,120
08/20/2026	12.56	12.70	12.49	12.49	-0.72%	129,948
08/19/2026	12.58	12.77	12.56	12.58	-0.63%	86,733
08/18/2026	12.66	12.73	12.56	12.66	-0.31%	118,609
08/17/2026	12.75	12.75	12.61	12.70	-0.24%	78,290
08/14/2026	12.73	12.80	12.65	12.73	-0.16%	46,840
08/13/2026	12.85	12.90	12.66	12.75	-0.31%	54,883
08/12/2026	12.95	13.07	12.68	12.79	-0.54%	134,634
08/11/2026	12.67	13.10	12.54	12.86	+1.34%	109,408
08/10/2026	12.42	12.70	12.42	12.69	+1.60%	44,839
08/07/2026	12.52	12.58	12.46	12.49	-0.08%	96,532
08/06/2026	12.52	12.68	12.42	12.50	-0.79%	144,172
08/05/2026	12.65	12.75	12.60	12.60	-0.71%	75,805
08/04/2026	12.80	12.80	12.50	12.69	-0.24%	195,844
08/03/2026	12.53	12.75	12.50	12.72	+1.68%	33,162
07/31/2026	12.37	12.53	12.29	12.51	+0.24%	87,965
07/30/2026	12.17	12.50	12.17	12.48	+0.97%	74,620
07/30/2026	$0.20 Earnings
07/29/2026	12.51	12.59	12.30	12.36	-1.04%	58,879
07/28/2026	12.51	12.64	12.43	12.49	+0.16%	94,308
07/27/2026	12.65	12.84	12.37	12.47	-1.50%	67,524
07/24/2026	12.65	12.80	12.60	12.66	-0.39%	25,632
07/23/2026	12.64	12.79	12.64	12.71	-0.39%	51,304
07/22/2026	12.70	12.81	12.70	12.76	-0.31%	20,905
07/21/2026	12.70	12.84	12.70	12.80	0.00%	30,113
07/20/2026	12.79	12.90	12.73	12.80	-0.39%	35,283
07/17/2026	12.58	12.88	12.58	12.85	+0.39%	37,721
07/16/2026	12.80	12.90	12.75	12.80	0.00%	84,412
07/15/2026	12.62	12.84	12.62	12.80	+0.79%	71,002
07/14/2026	12.80	12.86	12.65	12.70	0.00%	119,336
07/13/2026	12.75	12.96	12.70	12.70	+0.40%	98,598
07/10/2026	12.87	12.93	12.55	12.65	-1.17%	72,034
07/09/2026	12.53	12.99	12.50	12.80	+1.43%	182,054
07/08/2026	12.60	12.74	12.50	12.62	-0.63%	193,210
07/07/2026	12.50	12.74	12.50	12.70	+0.40%	77,563
07/06/2026	12.91	12.91	12.60	12.65	-2.09%	88,150
07/02/2026	12.66	12.95	12.66	12.92	+2.05%	53,048
07/01/2026	13.10	13.17	12.61	12.66	-4.38%	119,203
06/30/2026	13.12	13.40	12.91	13.24	+1.85%	115,631
06/29/2026	13.00	13.10	12.75	13.00	+1.96%	49,803
06/26/2026	13.00	13.11	12.75	12.75	-1.92%	96,481
06/25/2026	12.85	13.00	12.75	13.00	+1.56%	106,166
06/24/2026	12.74	12.88	12.68	12.80	+0.87%	137,258
06/23/2026	12.88	12.88	12.55	12.69	+0.87%	168,944
06/22/2026	12.73	12.79	12.51	12.58	-0.16%	136,768
06/18/2026	13.25	13.25	12.60	12.60	0.00%	658,465