FCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	33.68	33.68	33.18	33.32	33.32	-1.57%	38,920
Oct 8, 2025	33.91	34.08	33.48	33.85	33.85	0.59%	40,887
Oct 7, 2025	34.26	34.57	33.59	33.65	33.65	-2.12%	40,380
Oct 6, 2025	34.48	34.58	33.92	34.38	34.38	0.67%	45,087
Oct 3, 2025	34.39	34.70	33.91	34.15	34.15	0.09%	34,978
Oct 2, 2025	34.43	34.86	33.88	34.12	34.12	-0.96%	33,584
Oct 1, 2025	34.53	34.73	34.03	34.45	34.45	-1.01%	29,911
Sep 30, 2025	34.37	34.80	34.26	34.80	34.80	0.81%	35,746
Sep 29, 2025	35.65	35.65	34.38	34.52	34.52	-3.14%	36,048
Sep 26, 2025	35.81	36.17	35.48	35.64	35.64	-0.45%	27,060
Sep 25, 2025	35.79	36.24	35.67	35.80	35.80	-0.58%	44,369
Sep 24, 2025	36.35	36.61	35.92	36.01	36.01	-1.02%	31,820
Sep 23, 2025	36.95	37.06	36.21	36.38	36.38	-0.22%	31,296
Sep 22, 2025	36.38	36.71	36.01	36.46	36.46	0.22%	42,671
Sep 19, 2025	37.60	37.74	36.38	36.38	36.38	-3.24%	180,092
Sep 18, 2025	36.86	37.74	36.66	37.60	37.60	2.51%	49,207
Sep 17, 2025	36.49	38.00	36.49	36.68	36.68	0.74%	43,711
Sep 16, 2025	36.92	37.45	36.25	36.41	36.41	-1.78%	40,848
Sep 15, 2025	37.42	37.75	36.93	37.07	37.07	-0.16%	41,376
Sep 12, 2025	37.57	37.58	36.88	37.13	37.13	-1.64%	38,069
Sep 11, 2025	37.29	38.22	37.06	37.75	37.75	1.04%	33,247
Sep 10, 2025	37.32	37.62	37.29	37.36	37.36	0.40%	30,894
Sep 9, 2025	37.65	38.33	37.18	37.21	37.21	-1.64%	26,484
Sep 8, 2025	37.53	37.83	37.20	37.83	37.83	0.72%	56,585
Sep 5, 2025	38.14	38.80	37.32	37.56	37.56	-1.37%	55,885
Sep 4, 2025	37.49	38.09	37.12	38.08	38.08	2.04%	40,778
Sep 3, 2025	37.35	40.49	37.00	37.32	37.32	-0.37%	27,938
Sep 2, 2025	37.53	38.13	37.09	37.46	37.46	-1.37%	31,387
Aug 29, 2025	38.22	38.32	37.66	37.98	37.98	-0.29%	43,831
Aug 28, 2025	38.33	38.49	37.42	38.09	38.09	0.18%	42,190
Aug 27, 2025	38.01	38.72	37.92	38.02	38.02	-0.37%	38,006
Aug 26, 2025	38.03	38.50	37.94	38.16	38.16	0.79%	38,041
Aug 25, 2025	37.57	38.34	37.02	37.86	37.86	-1.17%	17,898
Aug 22, 2025	36.55	38.52	36.55	38.31	38.31	5.28%	67,647
Aug 21, 2025	35.76	36.80	35.56	36.39	36.39	1.51%	56,675
Aug 20, 2025	36.43	36.65	35.81	35.85	35.85	-0.91%	46,851
Aug 19, 2025	36.45	36.82	32.81	36.18	36.18	-0.69%	29,366
Aug 18, 2025	36.07	36.58	35.69	36.43	36.43	1.05%	26,806
Aug 15, 2025	37.08	37.13	35.93	36.05	36.05	-2.33%	48,668
Aug 14, 2025	36.79	37.31	36.65	36.91	36.91	-1.07%	29,587
Aug 13, 2025	36.83	37.39	36.01	37.31	37.31	1.80%	42,570
Aug 12, 2025	35.73	36.74	35.35	36.65	36.65	3.71%	47,422
Aug 11, 2025	35.22	35.64	34.83	35.34	35.34	0.37%	27,550
Aug 8, 2025	35.04	35.76	34.96	35.21	35.21	-	28,446
Aug 7, 2025	35.58	35.58	34.93	35.21	34.90	-0.51%	34,802
Aug 6, 2025	35.79	36.02	35.34	35.39	35.08	-1.56%	25,644
Aug 5, 2025	36.08	36.09	35.18	35.95	35.64	0.03%	39,825
Aug 4, 2025	35.96	36.49	35.50	35.94	35.63	0.48%	40,077
Aug 1, 2025	36.17	36.39	35.60	35.77	35.46	-2.00%	50,591
Jul 31, 2025	36.55	36.82	36.19	36.50	36.18	-1.19%	43,450