First Community Bankshares, Inc. (FCBC)
NASDAQ: FCBC · Real-Time Price · USD
37.41
+0.18 (0.48%)
At close: Jun 5, 2025, 4:00 PM
37.58
+0.17 (0.45%)
After-hours: Jun 5, 2025, 4:04 PM EDT

FCBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202537.1937.5936.9837.5837.580.94%40,725
Jun 4, 202537.5537.6437.1137.2337.23-0.67%37,068
Jun 3, 202537.0037.6937.0037.4837.480.70%41,069
Jun 2, 202537.5037.5436.8437.2237.22-1.01%38,455
May 30, 202537.9638.1137.4337.6037.60-1.54%38,193
May 29, 202538.0538.3937.6338.1938.190.50%24,852
May 28, 202537.9938.2737.5538.0038.00-0.31%47,292
May 27, 202537.8938.3737.3138.1238.121.09%37,871
May 23, 202537.0238.4136.9937.7137.71-37,381
May 22, 202537.9238.4537.7137.7137.71-1.30%25,135
May 21, 202538.8139.1438.0438.2138.21-2.76%30,082
May 20, 202539.6339.9539.1439.2939.29-0.66%16,103
May 19, 202538.8239.6838.7539.5539.550.48%26,202
May 16, 202539.8540.6539.2639.3639.36-1.65%51,529
May 15, 202539.6340.1039.4040.0240.021.47%30,481
May 14, 202539.2039.8638.9739.4439.44-0.13%29,782
May 13, 202539.1339.6738.6939.4939.491.99%42,733
May 12, 202539.8840.0338.7238.7238.720.60%42,193
May 9, 202539.1439.1438.4738.4938.49-2.14%23,372
May 8, 202538.9739.6438.7539.3339.021.55%20,046
May 7, 202538.9639.6538.3238.7338.420.65%29,367
May 6, 202538.2538.9637.9038.4838.17-0.19%28,457
May 5, 202538.1339.1338.1338.5638.25-0.58%30,620
May 2, 202538.3838.9038.1938.7838.472.24%25,955
May 1, 202537.5138.2537.4037.9337.630.66%33,375
Apr 30, 202537.5838.1436.9937.6837.38-0.97%45,832
Apr 29, 202537.3138.4137.2238.0537.751.67%38,162
Apr 28, 202537.6038.1037.0137.4337.13-0.47%40,529
Apr 25, 202537.7238.0137.2437.6037.30-1.70%21,486
Apr 24, 202538.7739.4838.1238.2537.94-1.72%29,247
Apr 23, 202540.8841.0038.0038.9238.61-2.09%47,589
Apr 22, 202538.8439.9138.0139.7539.433.25%37,851
Apr 21, 202538.6038.6538.1138.5038.19-0.90%41,623
Apr 17, 202537.9639.3337.9638.8538.542.24%56,471
Apr 16, 202537.6438.4537.6438.0037.70-0.29%27,806
Apr 15, 202537.6238.4836.8438.1137.811.33%35,005
Apr 14, 202538.0638.7337.1737.6137.310.08%34,785
Apr 11, 202536.9637.6036.4437.5837.281.54%26,773
Apr 10, 202537.7537.9836.1537.0136.71-4.09%47,495
Apr 9, 202536.7339.4136.0338.5938.284.33%48,688
Apr 8, 202537.0737.6436.1636.9936.691.62%58,950
Apr 7, 202535.1337.9434.4836.4036.110.52%50,223
Apr 4, 202533.8836.6333.8836.2135.922.35%70,722
Apr 3, 202536.2136.3835.3835.3835.10-7.45%57,080
Apr 2, 202536.9938.4036.9938.2337.931.68%38,767
Apr 1, 202537.2937.8937.2237.6037.30-0.24%21,578
Mar 31, 202537.5338.2037.3837.6937.39-1.00%52,253
Mar 28, 202539.2239.2237.7338.0737.77-2.31%20,555
Mar 27, 202538.1139.0938.1138.9738.660.91%26,246
Mar 26, 202538.5339.2638.2638.6238.310.42%21,745