First Community Bankshares, Inc. (FCBC)
NASDAQ: FCBC · Real-Time Price · USD
39.43
+0.62 (1.60%)
At close: Jun 26, 2025, 4:00 PM
37.46
-1.97 (-5.00%)
After-hours: Jun 26, 2025, 6:16 PM EDT

FCBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202538.7739.4638.5139.4339.431.60%61,263
Jun 25, 202539.0039.2638.3538.8138.81-0.56%75,186
Jun 24, 202539.0239.6038.9539.0339.030.67%40,720
Jun 23, 202537.5538.8837.5538.7738.772.67%41,440
Jun 20, 202537.6537.9437.3037.7637.761.18%104,875
Jun 18, 202536.9837.6136.9137.3237.320.73%68,826
Jun 17, 202536.9537.3836.8137.0537.05-0.38%104,820
Jun 16, 202537.4437.7936.9837.1937.19-0.27%148,377
Jun 13, 202537.7137.7437.0237.2937.29-2.61%57,744
Jun 12, 202538.2738.4137.2738.2938.29-0.49%80,401
Jun 11, 202538.9739.1738.1238.4838.48-1.00%166,785
Jun 10, 202538.6238.8738.3938.8738.871.49%23,461
Jun 9, 202538.6538.7137.9438.3038.30-31,844
Jun 6, 202538.1538.8237.7638.3038.301.92%27,349
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