First Community Bankshares, Inc. (FCBC)
NASDAQ: FCBC · Real-Time Price · USD
37.60
-0.09 (-0.24%)
At close: Apr 1, 2025, 4:00 PM
36.36
-1.24 (-3.29%)
After-hours: Apr 1, 2025, 4:27 PM EDT
FCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 37.50 | 38.10 | 37.26 | 37.39 | - | -0.80% | 12,389 |
| Mar 31, 2025 | 37.53 | 38.20 | 37.38 | 37.69 | 37.69 | -1.00% | 52,253 |
| Mar 28, 2025 | 39.22 | 39.22 | 37.73 | 38.07 | 38.07 | -2.31% | 20,555 |
| Mar 27, 2025 | 38.11 | 39.09 | 38.11 | 38.97 | 38.97 | 0.91% | 26,246 |
| Mar 26, 2025 | 38.53 | 39.26 | 38.26 | 38.62 | 38.62 | 0.42% | 21,745 |
| Mar 25, 2025 | 38.85 | 39.24 | 38.34 | 38.46 | 38.46 | -1.66% | 28,399 |
| Mar 24, 2025 | 38.93 | 39.47 | 38.51 | 39.11 | 39.11 | 2.33% | 25,069 |
| Mar 21, 2025 | 38.37 | 38.80 | 37.60 | 38.22 | 38.22 | -1.24% | 78,671 |
| Mar 20, 2025 | 38.40 | 39.14 | 38.40 | 38.70 | 38.70 | -0.28% | 19,693 |
| Mar 19, 2025 | 38.57 | 39.16 | 38.40 | 38.81 | 38.81 | 0.28% | 24,234 |
| Mar 18, 2025 | 38.35 | 38.71 | 38.33 | 38.70 | 38.70 | -0.03% | 28,295 |
| Mar 17, 2025 | 38.51 | 38.89 | 38.30 | 38.71 | 38.71 | -0.23% | 30,769 |
| Mar 14, 2025 | 38.47 | 38.85 | 38.15 | 38.80 | 38.80 | 2.27% | 19,828 |
| Mar 13, 2025 | 38.28 | 38.62 | 37.94 | 37.94 | 37.94 | -0.89% | 23,701 |
| Mar 12, 2025 | 38.15 | 38.54 | 37.51 | 38.28 | 38.28 | 0.84% | 34,100 |
| Mar 11, 2025 | 38.19 | 38.89 | 37.42 | 37.96 | 37.96 | -0.16% | 29,950 |
| Mar 10, 2025 | 38.46 | 39.03 | 37.77 | 38.02 | 38.02 | -3.33% | 37,802 |
| Mar 7, 2025 | 39.40 | 39.46 | 38.88 | 39.33 | 39.33 | 0.05% | 24,351 |
| Mar 6, 2025 | 39.00 | 39.43 | 38.32 | 39.31 | 39.31 | -0.46% | 43,761 |
| Mar 5, 2025 | 39.80 | 40.13 | 39.27 | 39.49 | 39.49 | -0.78% | 39,502 |
| Mar 4, 2025 | 41.13 | 41.65 | 39.79 | 39.80 | 39.80 | -4.53% | 33,865 |
| Mar 3, 2025 | 42.25 | 45.03 | 41.32 | 41.69 | 41.69 | -0.60% | 153,103 |
| Feb 28, 2025 | 40.32 | 42.11 | 39.94 | 41.94 | 41.94 | 4.90% | 80,654 |
| Feb 27, 2025 | 39.95 | 40.50 | 39.51 | 39.98 | 39.98 | 0.23% | 44,947 |
| Feb 26, 2025 | 40.20 | 40.49 | 39.58 | 39.89 | 39.89 | -0.85% | 26,774 |
| Feb 25, 2025 | 40.08 | 40.65 | 40.01 | 40.23 | 40.23 | 1.00% | 37,748 |
| Feb 24, 2025 | 40.42 | 40.79 | 38.12 | 39.83 | 39.83 | -0.97% | 39,828 |
| Feb 21, 2025 | 41.39 | 41.39 | 40.11 | 40.22 | 40.22 | -1.23% | 41,140 |
| Feb 20, 2025 | 41.11 | 41.11 | 40.17 | 40.72 | 40.72 | -1.59% | 26,750 |
| Feb 19, 2025 | 41.05 | 41.45 | 40.74 | 41.38 | 41.38 | -0.41% | 30,331 |
| Feb 18, 2025 | 41.35 | 41.87 | 40.90 | 41.55 | 41.55 | 0.12% | 37,630 |
| Feb 14, 2025 | 41.98 | 42.54 | 41.35 | 41.50 | 41.50 | -5.79% | 37,137 |
| Feb 13, 2025 | 43.67 | 44.19 | 43.21 | 44.05 | 41.66 | 1.10% | 45,449 |
| Feb 12, 2025 | 44.13 | 44.44 | 43.56 | 43.57 | 41.21 | -2.98% | 41,942 |
| Feb 11, 2025 | 43.78 | 45.28 | 43.69 | 44.91 | 42.47 | 1.91% | 34,775 |
| Feb 10, 2025 | 44.45 | 44.50 | 43.61 | 44.07 | 41.68 | -0.81% | 41,528 |
| Feb 7, 2025 | 45.06 | 45.06 | 44.20 | 44.43 | 42.02 | -2.01% | 25,598 |
| Feb 6, 2025 | 45.00 | 45.57 | 44.54 | 45.34 | 42.88 | 1.39% | 26,337 |
| Feb 5, 2025 | 44.43 | 44.72 | 43.77 | 44.72 | 42.29 | 1.78% | 36,676 |
| Feb 4, 2025 | 42.48 | 44.12 | 42.48 | 43.94 | 41.56 | 3.00% | 31,627 |
| Feb 3, 2025 | 42.18 | 43.10 | 41.94 | 42.66 | 40.35 | -1.64% | 36,642 |
| Jan 31, 2025 | 43.49 | 43.97 | 42.98 | 43.37 | 41.02 | -0.16% | 40,170 |
| Jan 30, 2025 | 43.77 | 44.18 | 43.40 | 43.44 | 41.08 | -0.59% | 29,343 |
| Jan 29, 2025 | 42.93 | 43.83 | 42.71 | 43.70 | 41.33 | 3.09% | 27,950 |
| Jan 28, 2025 | 42.31 | 42.55 | 41.81 | 42.39 | 40.09 | -0.07% | 16,508 |
| Jan 27, 2025 | 41.79 | 42.96 | 41.77 | 42.42 | 40.12 | 1.34% | 40,914 |
| Jan 24, 2025 | 41.63 | 42.04 | 41.22 | 41.86 | 39.59 | -0.21% | 53,502 |
| Jan 23, 2025 | 40.80 | 41.95 | 40.80 | 41.95 | 39.68 | 1.82% | 56,526 |
| Jan 22, 2025 | 41.59 | 41.93 | 40.58 | 41.20 | 38.97 | -1.55% | 50,792 |
| Jan 21, 2025 | 41.34 | 41.99 | 41.34 | 41.85 | 39.58 | 1.60% | 44,414 |