5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
+2.14%
3 MONTH PERFORMANCE
+3.37%
First Carolina Financial Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $13.10 | $12.88 (-1.68%) | $13.20 | $12.88 | 97.58 K | $397.20 M |
| 10/29/2026 | $13.05 | $13.11 (0.46%) | $13.30 | $13.00 | 170.40 K | $404.29 M |
| 10/28/2026 | $13.03 | $13.03 (0%) | $13.20 | $12.99 | 208.83 K | $401.82 M |
| 10/27/2026 | $12.93 | $12.97 (0.31%) | $13.05 | $12.90 | 109.24 K | $399.97 M |
| 10/26/2026 | $13.00 | $12.93 (-0.54%) | $13.07 | $12.90 | 76.40 K | $398.74 M |
| 10/23/2026 | $12.90 | $12.94 (0.31%) | $12.95 | $12.80 | 108.24 K | $399.05 M |
| 10/22/2026 | $12.66 | $12.91 (1.97%) | $12.95 | $12.66 | 140.30 K | $325.79 M |
| 10/21/2026 | $12.64 | $12.67 (0.24%) | $12.74 | $12.54 | 126.90 K | $319.74 M |
| 10/20/2026 | $12.50 | $12.55 (0.4%) | $12.71 | $12.50 | 143.73 K | $316.71 M |
| 10/19/2026 | $12.69 | $12.50 (-1.5%) | $12.78 | $12.50 | 113.24 K | $315.45 M |
| 10/16/2026 | $12.69 | $12.72 (0.24%) | $12.85 | $12.61 | 581.31 K | $321.00 M |
| 10/15/2026 | $12.64 | $12.63 (-0.08%) | $12.74 | $12.56 | 72.40 K | $318.73 M |
| 10/14/2026 | $12.69 | $12.56 (-1.02%) | $12.83 | $12.56 | 66.10 K | $316.96 M |
| 10/13/2026 | $12.80 | $12.71 (-0.7%) | $12.83 | $12.66 | 100.40 K | $320.75 M |
| 10/12/2026 | $12.78 | $12.80 (0.16%) | $12.96 | $12.75 | 137.91 K | $323.02 M |
| 10/09/2026 | $12.80 | $12.74 (-0.47%) | $12.85 | $12.66 | 96.60 K | $321.50 M |
| 10/08/2026 | $12.70 | $12.80 (0.79%) | $12.99 | $12.65 | 198.43 K | $323.02 M |
| 10/07/2026 | $12.69 | $12.68 (-0.08%) | $12.77 | $12.59 | 77.94 K | $319.99 M |
| 10/06/2026 | $12.67 | $12.76 (0.71%) | $12.80 | $12.60 | 74.12 K | $322.01 M |
| 10/05/2026 | $12.71 | $12.60 (-0.87%) | $12.76 | $12.55 | 92.10 K | $317.97 M |
| 10/02/2026 | $12.70 | $12.66 (-0.31%) | $12.97 | $12.65 | 90.50 K | $319.48 M |
| 10/01/2026 | $12.59 | $12.56 (-0.24%) | $12.69 | $12.41 | 191.10 K | $316.96 M |
| 09/30/2026 | $12.59 | $12.63 (0.32%) | $12.65 | $12.51 | 131.20 K | $318.73 M |
| 09/29/2026 | $12.68 | $12.55 (-1.03%) | $12.69 | $12.51 | 150.40 K | $316.71 M |
| 09/28/2026 | $12.72 | $12.64 (-0.63%) | $12.76 | $12.50 | 139.10 K | $318.98 M |
| 09/25/2026 | $12.77 | $12.68 (-0.7%) | $12.82 | $12.65 | 302.90 K | $319.99 M |
| 09/24/2026 | $12.73 | $12.71 (-0.16%) | $12.90 | $12.63 | 123.02 K | $320.75 M |
| 09/23/2026 | $12.86 | $12.73 (-1.01%) | $12.92 | $12.66 | 83.30 K | $321.25 M |
| 09/22/2026 | $12.75 | $12.91 (1.25%) | $12.97 | $12.73 | 202.91 K | $325.79 M |
| 09/21/2026 | $12.79 | $12.75 (-0.31%) | $12.94 | $12.46 | 570.93 K | $321.76 M |
| 09/18/2026 | $12.99 | $12.69 (-2.31%) | $13.23 | $12.69 | 2.05 M | $320.24 M |
| 09/17/2026 | $12.98 | $13.02 (0.31%) | $13.25 | $12.95 | 289.51 K | $328.57 M |
| 09/16/2026 | $13.04 | $12.96 (-0.61%) | $13.10 | $12.91 | 252.00 K | $327.05 M |
| 09/15/2026 | $13.02 | $12.97 (-0.38%) | $13.12 | $12.93 | 161.00 K | $327.31 M |
| 09/14/2026 | $12.99 | $12.93 (-0.46%) | $13.25 | $12.88 | 291.70 K | $326.30 M |
| 09/11/2026 | $12.76 | $12.93 (1.33%) | $13.00 | $12.76 | 149.44 K | $326.30 M |
| 09/10/2026 | $12.70 | $12.77 (0.55%) | $13.00 | $12.61 | 159.50 K | $322.26 M |
| 09/09/2026 | $12.63 | $12.63 (0%) | $12.80 | $12.61 | 111.00 K | $318.73 M |
| 09/08/2026 | $12.80 | $12.69 (-0.86%) | $13.00 | $12.69 | 102.00 K | $320.24 M |
| 09/04/2026 | $12.64 | $12.78 (1.11%) | $12.83 | $12.64 | 102.95 K | $322.51 M |
| 09/03/2026 | $12.80 | $12.74 (-0.47%) | $12.93 | $12.71 | 84.20 K | $321.50 M |
| 09/02/2026 | $12.65 | $12.73 (0.63%) | $12.83 | $12.56 | 87.10 K | $321.25 M |
| 09/01/2026 | $12.70 | $12.55 (-1.18%) | $12.78 | $12.55 | 60.13 K | $316.71 M |
| 08/31/2026 | $12.64 | $12.66 (0.16%) | $12.73 | $12.61 | 94.72 K | $319.48 M |
| 08/28/2026 | $12.70 | $12.59 (-0.87%) | $12.80 | $12.55 | 93.30 K | $317.72 M |
| 08/27/2026 | $12.66 | $12.69 (0.24%) | $12.73 | $12.60 | 106.70 K | $320.24 M |
| 08/26/2026 | $12.60 | $12.66 (0.48%) | $12.78 | $12.55 | 78.43 K | $319.48 M |
| 08/25/2026 | $12.75 | $12.56 (-1.49%) | $12.80 | $12.55 | 59.31 K | $316.96 M |
| 08/24/2026 | $12.79 | $12.67 (-0.94%) | $12.87 | $12.57 | 112.10 K | $319.74 M |
| 08/21/2026 | $12.57 | $12.68 (0.88%) | $12.79 | $12.52 | 129.12 K | $319.99 M |
| 08/20/2026 | $12.56 | $12.49 (-0.56%) | $12.70 | $12.49 | 129.95 K | $315.19 M |
| 08/19/2026 | $12.58 | $12.58 (0%) | $12.77 | $12.56 | 86.73 K | $317.47 M |
| 08/18/2026 | $12.66 | $12.66 (0%) | $12.73 | $12.56 | 118.61 K | $319.48 M |
| 08/17/2026 | $12.75 | $12.70 (-0.39%) | $12.75 | $12.61 | 78.32 K | $320.49 M |
| 08/14/2026 | $12.73 | $12.73 (0%) | $12.80 | $12.65 | 47.04 K | $405.45 M |
| 08/13/2026 | $12.85 | $12.75 (-0.78%) | $12.90 | $12.66 | 54.90 K | $406.09 M |
| 08/12/2026 | $12.95 | $12.79 (-1.24%) | $13.07 | $12.68 | 134.63 K | $407.36 M |
| 08/11/2026 | $12.67 | $12.86 (1.5%) | $13.10 | $12.54 | 109.41 K | $409.59 M |
| 08/10/2026 | $12.42 | $12.69 (2.17%) | $12.70 | $12.42 | 44.84 K | $404.18 M |
| 08/07/2026 | $12.52 | $12.49 (-0.24%) | $12.58 | $12.46 | 96.53 K | $397.81 M |
| 08/06/2026 | $12.52 | $12.50 (-0.16%) | $12.68 | $12.42 | 144.20 K | $398.13 M |
| 08/05/2026 | $12.65 | $12.60 (-0.4%) | $12.75 | $12.60 | 75.81 K | $401.31 M |
| 08/04/2026 | $12.80 | $12.69 (-0.86%) | $12.80 | $12.50 | 195.84 K | $404.18 M |
| 08/03/2026 | $12.53 | $12.72 (1.52%) | $12.75 | $12.50 | 33.20 K | $405.13 M |
| 07/31/2026 | $12.37 | $12.51 (1.13%) | $12.53 | $12.29 | 88.00 K | $378.37 M |
| 07/30/2026 | $12.17 | $12.48 (2.55%) | $12.50 | $12.17 | 74.62 K | $377.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
