First Community Bankshares, Inc. (FCBC)

FCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	39.72	39.94	39.68	39.92	-	-0.30%	56,817
Mar 12, 2026	38.58	40.04	38.22	40.04	40.04	1.57%	78,731
Mar 11, 2026	39.42	39.79	39.10	39.42	39.42	-0.81%	93,771
Mar 10, 2026	39.41	40.73	38.37	39.74	39.74	0.03%	110,849
Mar 9, 2026	39.14	39.86	38.01	39.73	39.73	0.40%	90,859
Mar 6, 2026	38.97	39.69	38.73	39.57	39.57	-1.10%	75,469
Mar 5, 2026	39.88	40.30	39.64	40.01	40.01	-0.87%	74,353
Mar 4, 2026	40.43	40.89	40.07	40.36	40.36	0.62%	71,227
Mar 3, 2026	39.42	40.28	39.03	40.11	40.11	-0.17%	67,098
Mar 2, 2026	38.71	40.44	38.70	40.18	40.18	2.68%	70,446
Feb 27, 2026	40.04	41.04	39.05	39.13	39.13	-3.93%	129,922
Feb 26, 2026	40.88	41.50	40.51	40.73	40.73	0.07%	87,653
Feb 25, 2026	39.73	40.74	39.73	40.70	40.70	2.36%	81,697
Feb 24, 2026	39.35	39.82	38.99	39.76	39.76	1.07%	95,799
Feb 23, 2026	40.33	40.83	39.00	39.34	39.34	-2.86%	130,412
Feb 20, 2026	39.56	40.68	39.34	40.50	40.50	2.45%	88,919
Feb 19, 2026	39.05	39.96	38.89	39.53	39.53	0.74%	63,108
Feb 18, 2026	39.94	40.60	39.07	39.24	39.24	-1.97%	72,544
Feb 17, 2026	40.02	40.65	39.79	40.03	40.03	0.40%	92,659
Feb 13, 2026	39.59	40.06	39.29	39.87	39.87	0.03%	65,098
Feb 12, 2026	40.32	40.67	39.64	39.86	39.55	-0.50%	107,589
Feb 11, 2026	40.71	41.39	39.92	40.06	39.75	-1.33%	69,252
Feb 10, 2026	40.81	41.52	40.48	40.60	40.28	-0.47%	89,173
Feb 9, 2026	41.11	41.99	40.78	40.79	40.47	-1.26%	55,405
Feb 6, 2026	41.07	41.95	40.85	41.31	40.99	1.00%	114,702
Feb 5, 2026	39.77	40.99	39.77	40.90	40.58	2.87%	86,868
Feb 4, 2026	38.94	40.10	38.94	39.76	39.45	3.09%	85,273
Feb 3, 2026	37.71	38.74	37.48	38.57	38.27	1.93%	86,166
Feb 2, 2026	36.07	38.02	36.07	37.84	37.55	5.05%	76,966
Jan 30, 2026	34.77	36.14	34.13	36.02	35.74	3.12%	97,727
Jan 29, 2026	33.89	34.94	33.79	34.93	34.66	4.02%	43,382
Jan 28, 2026	34.34	35.15	33.00	33.58	33.32	-0.80%	54,723
Jan 27, 2026	34.07	34.23	33.81	33.85	33.59	-0.27%	27,342
Jan 26, 2026	33.95	34.41	33.52	33.94	33.68	-0.40%	30,062
Jan 23, 2026	35.51	35.93	33.92	34.08	33.81	-4.55%	44,683
Jan 22, 2026	35.69	36.30	35.28	35.70	35.42	0.37%	48,497
Jan 21, 2026	34.29	35.57	34.19	35.57	35.29	4.77%	51,609
Jan 20, 2026	34.03	34.48	33.42	33.95	33.69	-1.88%	68,304
Jan 16, 2026	34.19	35.06	34.18	34.60	34.33	0.87%	80,899
Jan 15, 2026	33.40	34.55	33.40	34.30	34.03	2.51%	57,041
Jan 14, 2026	32.89	33.64	32.89	33.46	33.20	1.70%	36,586
Jan 13, 2026	33.17	33.23	32.76	32.90	32.64	-0.54%	32,023
Jan 12, 2026	32.97	33.15	32.50	33.08	32.82	-0.03%	51,732
Jan 9, 2026	33.59	33.86	32.55	33.09	32.83	-1.55%	46,727
Jan 8, 2026	32.07	33.65	32.07	33.61	33.35	3.89%	54,406
Jan 7, 2026	32.52	32.52	31.85	32.35	32.10	-0.77%	40,411
Jan 6, 2026	32.60	32.63	32.15	32.60	32.35	-0.61%	49,814
Jan 5, 2026	32.05	33.17	32.05	32.80	32.54	2.34%	63,299
Jan 2, 2026	33.05	33.06	31.81	32.05	31.80	-4.98%	50,614
Dec 31, 2025	33.72	33.92	33.39	33.73	32.48	0.12%	50,908

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.