FCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	40.53	41.33	40.51	41.19	38.96	2.49%	34,375
Jan 16, 2025	40.60	40.74	39.97	40.19	38.01	-1.50%	30,984
Jan 15, 2025	41.30	41.40	40.27	40.80	38.59	1.67%	34,574
Jan 14, 2025	39.23	40.18	38.89	40.13	37.95	3.08%	39,164
Jan 13, 2025	38.06	39.09	38.06	38.93	36.82	0.62%	37,788
Jan 10, 2025	39.14	39.14	37.89	38.69	36.59	-3.03%	39,842
Jan 8, 2025	39.75	40.30	39.75	39.90	37.74	-0.72%	23,381
Jan 7, 2025	40.81	41.41	39.46	40.19	38.01	-1.18%	32,590
Jan 6, 2025	41.08	41.50	40.54	40.67	38.46	-0.95%	29,451
Jan 3, 2025	40.75	41.25	40.43	41.06	38.83	0.64%	25,007
Jan 2, 2025	42.06	42.33	40.66	40.80	38.59	-2.02%	23,468
Dec 31, 2024	42.09	42.71	41.63	41.64	39.38	-0.72%	19,467
Dec 30, 2024	41.59	42.19	41.39	41.94	39.67	0.55%	37,508
Dec 27, 2024	42.29	42.59	41.21	41.71	39.45	-2.02%	25,358
Dec 26, 2024	42.03	42.57	41.58	42.57	40.26	0.38%	19,470
Dec 24, 2024	41.95	42.42	41.62	42.41	40.11	0.95%	17,530
Dec 23, 2024	42.18	42.95	40.53	42.01	39.73	-0.94%	37,073
Dec 20, 2024	41.15	42.68	41.05	42.41	40.11	1.85%	98,236
Dec 19, 2024	42.77	42.90	41.64	41.64	39.38	-1.72%	44,049
Dec 18, 2024	45.72	46.12	41.86	42.37	40.07	-6.78%	42,149
Dec 17, 2024	45.64	46.31	45.09	45.45	42.99	-0.72%	55,993
Dec 16, 2024	45.54	46.12	44.82	45.78	43.30	0.18%	27,779
Dec 13, 2024	45.45	45.73	45.09	45.70	43.22	0.44%	28,613
Dec 12, 2024	46.04	46.36	45.34	45.50	43.03	-1.22%	28,898
Dec 11, 2024	45.81	46.40	45.37	46.06	43.56	2.15%	64,567
Dec 10, 2024	45.01	46.37	44.47	45.09	42.64	-0.07%	41,862
Dec 9, 2024	45.76	46.36	45.11	45.12	42.67	-1.48%	35,167
Dec 6, 2024	46.37	46.37	44.70	45.80	43.32	0.50%	33,676
Dec 5, 2024	46.00	46.53	44.67	45.57	43.10	-1.19%	35,623
Dec 4, 2024	45.71	46.59	44.24	46.12	43.62	0.59%	40,695
Dec 3, 2024	46.41	47.02	45.28	45.85	43.36	-1.40%	23,485
Dec 2, 2024	46.18	46.91	45.65	46.50	43.98	0.71%	35,211
Nov 29, 2024	47.12	47.12	46.03	46.17	43.67	-1.01%	18,976
Nov 27, 2024	47.24	47.36	46.43	46.64	44.11	0.06%	24,115
Nov 26, 2024	46.53	46.92	46.15	46.61	44.08	-0.68%	22,014
Nov 25, 2024	47.34	48.34	46.93	46.93	44.39	0.23%	35,072
Nov 22, 2024	46.20	47.49	46.20	46.82	44.28	2.32%	41,503
Nov 21, 2024	45.60	46.34	45.44	45.76	43.28	1.22%	31,595
Nov 20, 2024	45.04	45.39	44.41	45.21	42.76	-0.09%	30,570
Nov 19, 2024	44.74	45.41	44.63	45.25	42.80	-0.13%	18,215
Nov 18, 2024	45.78	46.28	45.07	45.31	42.85	-0.85%	29,553
Nov 15, 2024	46.52	47.08	45.36	45.70	43.22	-0.91%	24,508
Nov 14, 2024	46.54	46.59	45.53	46.12	43.62	-0.77%	45,328
Nov 13, 2024	47.71	48.43	46.29	46.48	43.96	-1.02%	31,420
Nov 12, 2024	47.47	48.21	46.73	46.96	44.41	-2.13%	66,086
Nov 11, 2024	47.36	48.65	46.49	47.98	45.38	2.96%	29,593
Nov 8, 2024	46.44	47.04	45.68	46.60	44.07	0.17%	45,711
Nov 7, 2024	48.69	48.69	46.46	46.52	43.71	-5.04%	53,918
Nov 6, 2024	46.43	49.02	45.75	48.99	46.03	15.43%	107,181
Nov 5, 2024	41.19	42.47	41.19	42.44	39.87	3.64%	48,164
Nov 4, 2024	41.56	41.56	40.72	40.95	38.47	-1.47%	28,721
Nov 1, 2024	41.70	42.36	41.29	41.56	39.05	0.24%	27,533
Oct 31, 2024	42.55	43.14	41.43	41.46	38.95	-2.47%	37,086
Oct 30, 2024	42.32	44.04	42.32	42.51	39.94	-0.07%	61,288
Oct 29, 2024	42.27	42.78	42.27	42.54	39.97	-0.23%	32,018
Oct 28, 2024	41.39	42.95	41.39	42.64	40.06	3.75%	35,210
Oct 25, 2024	42.27	42.27	40.93	41.10	38.61	-2.58%	25,475
Oct 24, 2024	43.41	43.41	42.19	42.19	39.64	-2.00%	34,162
Oct 23, 2024	42.88	43.28	42.27	43.05	40.45	-0.74%	28,992
Oct 22, 2024	42.98	43.37	42.70	43.37	40.75	1.47%	17,516
Oct 21, 2024	44.01	44.18	42.19	42.74	40.16	-2.93%	48,582
Oct 18, 2024	45.49	45.82	44.01	44.03	41.37	-2.85%	37,892
Oct 17, 2024	44.98	45.42	44.50	45.32	42.58	0.35%	30,663
Oct 16, 2024	44.61	45.61	44.61	45.16	42.43	2.59%	37,654
Oct 15, 2024	43.56	45.26	43.44	44.02	41.36	1.55%	34,869
Oct 14, 2024	43.02	43.59	42.72	43.35	40.73	0.63%	23,073
Oct 11, 2024	41.55	43.36	41.53	43.08	40.47	3.98%	32,697
Oct 10, 2024	41.34	41.69	41.02	41.43	38.92	-0.67%	39,518
Oct 9, 2024	41.31	42.37	41.27	41.71	39.19	0.48%	34,613
Oct 8, 2024	41.56	42.25	41.37	41.51	39.00	0.53%	34,972
Oct 7, 2024	41.17	41.45	40.82	41.29	38.79	-0.31%	22,967
Oct 4, 2024	41.65	42.03	41.30	41.42	38.92	1.02%	22,198
Oct 3, 2024	40.68	41.06	40.61	41.00	38.52	0.10%	32,876
Oct 2, 2024	41.14	41.79	40.90	40.96	38.48	-1.28%	25,783
Oct 1, 2024	42.65	42.65	41.40	41.49	38.98	-3.85%	33,612
Sep 30, 2024	41.59	43.40	41.59	43.15	40.54	2.79%	47,250
Sep 27, 2024	42.31	42.57	41.65	41.98	39.44	0.31%	45,342