MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCBM — First Carolina Financial Services, Inc.
NYSEFirst Carolina Financial Services, Inc.
$12.66
+0.10(+0.80%)
- O
- 12.70
- H
- 12.97
- L
- 12.65
- V
- 90.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.66
Period Return+0.48%
Period High$13.40
Period Low$12.17
Avg Daily Volume150.3K
Total Trading Days74
FCBM — Historical OHLCV Price & Volume Table
Jun 18, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.70 | $12.97 | $12.65 | $12.66 | +$0.10 | +0.80% | 90,474 | $12.69 | $12.65 $12.97 |
| Oct 1, 2026 | $12.59 | $12.69 | $12.41 | $12.56 | $-0.07 | -0.55% | 191,081 | $12.54 | $12.41 $12.69 |
| Sep 30, 2026 | $12.59 | $12.65 | $12.51 | $12.63 | +$0.08 | +0.64% | 131,187 | $12.58 | $12.51 $12.65 |
| Sep 29, 2026 | $12.68 | $12.69 | $12.51 | $12.55 | $-0.09 | -0.71% | 150,376 | $12.58 | $12.51 $12.69 |
| Sep 28, 2026 | $12.72 | $12.76 | $12.50 | $12.64 | $-0.04 | -0.32% | 139,097 | $12.61 | $12.50 $12.76 |
| Sep 25, 2026 | $12.77 | $12.82 | $12.65 | $12.68 | $-0.03 | -0.24% | 302,864 | $12.70 | $12.65 $12.82 |
| Sep 24, 2026 | $12.73 | $12.90 | $12.63 | $12.71 | $-0.02 | -0.16% | 123,025 | $12.71 | $12.63 $12.90 |
| Sep 23, 2026 | $12.86 | $12.92 | $12.66 | $12.73 | $-0.18 | -1.39% | 83,302 | $12.77 | $12.66 $12.92 |
| Sep 22, 2026 | $12.75 | $12.97 | $12.73 | $12.91 | +$0.16 | +1.25% | 202,914 | $12.88 | $12.73 $12.97 |
| Sep 21, 2026 | $12.79 | $12.94 | $12.46 | $12.75 | +$0.06 | +0.47% | 570,929 | $12.60 | $12.46 $12.94 |
| Sep 18, 2026 | $12.99 | $13.23 | $12.69 | $12.69 | $-0.33 | -2.53% | 2,053,494 | $12.78 | $12.69 $13.23 |
| Sep 17, 2026 | $12.98 | $13.25 | $12.95 | $13.02 | +$0.06 | +0.46% | 289,510 | $13.01 | $12.95 $13.25 |
| Sep 16, 2026 | $13.04 | $13.10 | $12.91 | $12.96 | $-0.01 | -0.08% | 251,962 | $12.99 | $12.91 $13.10 |
| Sep 15, 2026 | $13.02 | $13.12 | $12.93 | $12.97 | +$0.04 | +0.31% | 160,958 | $13.02 | $12.93 $13.12 |
| Sep 14, 2026 | $12.99 | $13.25 | $12.88 | $12.93 | +$0.00 | +0.00% | 291,672 | $13.04 | $12.88 $13.25 |
| Sep 11, 2026 | $12.76 | $13.00 | $12.76 | $12.93 | +$0.16 | +1.25% | 149,441 | $12.90 | $12.76 $13.00 |
| Sep 10, 2026 | $12.70 | $13.00 | $12.61 | $12.77 | +$0.14 | +1.11% | 159,474 | $12.83 | $12.61 $13.00 |
| Sep 9, 2026 | $12.63 | $12.80 | $12.61 | $12.63 | $-0.06 | -0.47% | 110,959 | $12.68 | $12.61 $12.80 |
| Sep 8, 2026 | $12.80 | $13.00 | $12.69 | $12.69 | $-0.09 | -0.70% | 101,981 | $12.77 | $12.69 $13.00 |
| Sep 4, 2026 | $12.64 | $12.83 | $12.64 | $12.78 | +$0.04 | +0.31% | 102,949 | $12.76 | $12.64 $12.83 |
| Sep 3, 2026 | $12.80 | $12.93 | $12.71 | $12.74 | +$0.01 | +0.08% | 84,198 | $12.78 | $12.71 $12.93 |
| Sep 2, 2026 | $12.65 | $12.83 | $12.56 | $12.73 | +$0.18 | +1.43% | 87,061 | $12.75 | $12.56 $12.83 |
| Sep 1, 2026 | $12.70 | $12.78 | $12.55 | $12.55 | $-0.11 | -0.87% | 60,132 | $12.61 | $12.55 $12.78 |
| Aug 31, 2026 | $12.64 | $12.73 | $12.61 | $12.66 | +$0.07 | +0.56% | 94,723 | $12.68 | $12.61 $12.73 |
| Aug 28, 2026 | $12.70 | $12.80 | $12.55 | $12.59 | $-0.10 | -0.79% | 93,288 | $12.68 | $12.55 $12.80 |
| Aug 27, 2026 | $12.66 | $12.73 | $12.60 | $12.69 | +$0.03 | +0.24% | 106,702 | $12.67 | $12.60 $12.73 |
| Aug 26, 2026 | $12.60 | $12.78 | $12.55 | $12.66 | +$0.10 | +0.80% | 78,434 | $12.64 | $12.55 $12.78 |
| Aug 25, 2026 | $12.75 | $12.80 | $12.55 | $12.56 | $-0.11 | -0.87% | 59,312 | $12.64 | $12.55 $12.80 |
| Aug 24, 2026 | $12.79 | $12.87 | $12.57 | $12.67 | $-0.01 | -0.08% | 112,071 | $12.66 | $12.57 $12.87 |
| Aug 21, 2026 | $12.57 | $12.79 | $12.52 | $12.68 | +$0.19 | +1.52% | 129,121 | $12.64 | $12.52 $12.79 |