FCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.15	42.68	41.05	42.41	42.41	1.85%	98,236
Dec 19, 2024	42.77	42.90	41.64	41.64	41.64	-1.72%	44,049
Dec 18, 2024	45.72	46.12	41.86	42.37	42.37	-6.78%	42,149
Dec 17, 2024	45.64	46.31	45.09	45.45	45.45	-0.72%	55,993
Dec 16, 2024	45.54	46.12	44.82	45.78	45.78	0.18%	27,779
Dec 13, 2024	45.45	45.73	45.09	45.70	45.70	0.44%	28,613
Dec 12, 2024	46.04	46.36	45.34	45.50	45.50	-1.22%	28,898
Dec 11, 2024	45.81	46.40	45.37	46.06	46.06	2.15%	64,567
Dec 10, 2024	45.01	46.37	44.47	45.09	45.09	-0.07%	41,862
Dec 9, 2024	45.76	46.36	45.11	45.12	45.12	-1.48%	35,167
Dec 6, 2024	46.37	46.37	44.70	45.80	45.80	0.50%	33,676
Dec 5, 2024	46.00	46.53	44.67	45.57	45.57	-1.19%	35,623
Dec 4, 2024	45.71	46.59	44.24	46.12	46.12	0.59%	40,695
Dec 3, 2024	46.41	47.02	45.28	45.85	45.85	-1.40%	23,485
Dec 2, 2024	46.18	46.91	45.65	46.50	46.50	0.71%	35,211
Nov 29, 2024	47.12	47.12	46.03	46.17	46.17	-1.01%	18,976
Nov 27, 2024	47.24	47.36	46.43	46.64	46.64	0.06%	24,115
Nov 26, 2024	46.53	46.92	46.15	46.61	46.61	-0.68%	22,014
Nov 25, 2024	47.34	48.34	46.93	46.93	46.93	0.23%	35,072
Nov 22, 2024	46.20	47.49	46.20	46.82	46.82	2.32%	41,503
Nov 21, 2024	45.60	46.34	45.44	45.76	45.76	1.22%	31,595
Nov 20, 2024	45.04	45.39	44.41	45.21	45.21	-0.09%	30,570
Nov 19, 2024	44.74	45.41	44.63	45.25	45.25	-0.13%	18,215
Nov 18, 2024	45.78	46.28	45.07	45.31	45.31	-0.85%	29,553
Nov 15, 2024	46.52	47.08	45.36	45.70	45.70	-0.91%	24,508
Nov 14, 2024	46.54	46.59	45.53	46.12	46.12	-0.77%	45,328
Nov 13, 2024	47.71	48.43	46.29	46.48	46.48	-1.02%	31,420
Nov 12, 2024	47.47	48.21	46.73	46.96	46.96	-2.13%	66,086
Nov 11, 2024	47.36	48.65	46.49	47.98	47.98	2.96%	29,593
Nov 8, 2024	46.44	47.04	45.68	46.60	46.60	0.17%	45,711
Nov 7, 2024	48.69	48.69	46.46	46.52	46.21	-5.04%	53,918
Nov 6, 2024	46.43	49.02	45.75	48.99	48.67	15.43%	107,181
Nov 5, 2024	41.19	42.47	41.19	42.44	42.16	3.64%	48,164
Nov 4, 2024	41.56	41.56	40.72	40.95	40.68	-1.47%	28,721
Nov 1, 2024	41.70	42.36	41.29	41.56	41.29	0.24%	27,533
Oct 31, 2024	42.55	43.14	41.43	41.46	41.19	-2.47%	37,086
Oct 30, 2024	42.32	44.04	42.32	42.51	42.23	-0.07%	61,288
Oct 29, 2024	42.27	42.78	42.27	42.54	42.26	-0.23%	32,018
Oct 28, 2024	41.39	42.95	41.39	42.64	42.36	3.75%	35,210
Oct 25, 2024	42.27	42.27	40.93	41.10	40.83	-2.58%	25,475
Oct 24, 2024	43.41	43.41	42.19	42.19	41.91	-2.00%	34,162
Oct 23, 2024	42.88	43.28	42.27	43.05	42.77	-0.74%	28,992
Oct 22, 2024	42.98	43.37	42.70	43.37	43.08	1.47%	17,516
Oct 21, 2024	44.01	44.18	42.19	42.74	42.46	-2.93%	48,582
Oct 18, 2024	45.49	45.82	44.01	44.03	43.74	-2.85%	37,892
Oct 17, 2024	44.98	45.42	44.50	45.32	45.02	0.35%	30,663
Oct 16, 2024	44.61	45.61	44.61	45.16	44.86	2.59%	37,654
Oct 15, 2024	43.56	45.26	43.44	44.02	43.73	1.55%	34,869
Oct 14, 2024	43.02	43.59	42.72	43.35	43.06	0.63%	23,073
Oct 11, 2024	41.55	43.36	41.53	43.08	42.80	3.98%	32,697
Oct 10, 2024	41.34	41.69	41.02	41.43	41.16	-0.67%	39,518
Oct 9, 2024	41.31	42.37	41.27	41.71	41.43	0.48%	34,613
Oct 8, 2024	41.56	42.25	41.37	41.51	41.24	0.53%	34,972
Oct 7, 2024	41.17	41.45	40.82	41.29	41.02	-0.31%	22,967
Oct 4, 2024	41.65	42.03	41.30	41.42	41.15	1.02%	22,198
Oct 3, 2024	40.68	41.06	40.61	41.00	40.73	0.10%	32,876
Oct 2, 2024	41.14	41.79	40.90	40.96	40.69	-1.28%	25,783
Oct 1, 2024	42.65	42.65	41.40	41.49	41.22	-3.85%	33,612
Sep 30, 2024	41.59	43.40	41.59	43.15	42.87	2.79%	47,250
Sep 27, 2024	42.31	42.57	41.65	41.98	41.70	0.31%	45,342
Sep 26, 2024	42.80	42.90	41.78	41.85	41.57	-1.18%	37,927
Sep 25, 2024	43.03	43.03	42.23	42.35	42.07	-1.79%	38,124
Sep 24, 2024	43.58	43.68	42.84	43.12	42.84	-1.37%	22,055
Sep 23, 2024	44.36	44.79	43.47	43.72	43.43	-1.26%	22,079
Sep 20, 2024	45.19	45.19	43.94	44.28	43.99	-3.13%	135,835
Sep 19, 2024	45.53	45.75	44.51	45.71	45.41	3.07%	28,835
Sep 18, 2024	43.60	45.44	43.36	44.35	44.06	1.37%	34,822
Sep 17, 2024	43.58	44.91	42.93	43.75	43.46	0.85%	26,731
Sep 16, 2024	43.03	43.64	42.44	43.38	43.09	0.98%	22,570
Sep 13, 2024	42.04	43.01	41.78	42.96	42.68	3.39%	20,153
Sep 12, 2024	41.45	41.68	41.30	41.55	41.28	0.65%	20,322
Sep 11, 2024	41.44	41.49	40.22	41.28	41.01	-1.31%	22,811
Sep 10, 2024	41.22	41.94	40.78	41.83	41.55	1.43%	24,795
Sep 9, 2024	41.49	42.00	41.07	41.24	40.97	-0.43%	26,985
Sep 6, 2024	42.28	42.28	41.27	41.42	41.15	-1.87%	19,191
Sep 5, 2024	43.17	43.17	42.04	42.21	41.93	-1.59%	13,952
Sep 4, 2024	43.25	43.61	42.53	42.89	42.61	-0.83%	19,030
Sep 3, 2024	43.57	44.35	43.04	43.25	42.96	-1.97%	32,379
Aug 30, 2024	44.56	44.56	42.86	44.12	43.83	-0.61%	50,535
Aug 29, 2024	44.80	44.82	44.05	44.39	44.10	0.43%	19,842
Aug 28, 2024	44.00	44.84	43.67	44.20	43.91	1.42%	29,628
Aug 27, 2024	43.31	43.69	42.89	43.58	43.29	-	35,883
Aug 26, 2024	44.61	44.68	43.56	43.58	43.29	-1.58%	38,004
Aug 23, 2024	41.73	44.66	40.29	44.28	43.99	6.57%	57,797
Aug 22, 2024	41.64	42.26	41.18	41.55	41.28	-0.12%	26,864
Aug 21, 2024	41.06	41.60	40.41	41.60	41.33	1.49%	18,980
Aug 20, 2024	41.50	41.55	40.87	40.99	40.72	-1.42%	24,564
Aug 19, 2024	41.59	41.73	40.87	41.58	41.31	0.80%	15,104
Aug 16, 2024	40.42	41.54	40.42	41.25	40.98	1.90%	22,911
Aug 15, 2024	40.45	41.34	40.32	40.48	40.21	2.56%	46,908
Aug 14, 2024	39.56	39.66	39.35	39.47	39.21	-0.88%	16,106
Aug 13, 2024	39.69	40.06	39.14	39.82	39.56	1.53%	18,359
Aug 12, 2024	40.16	40.34	38.87	39.22	38.96	-1.75%	20,899
Aug 9, 2024	40.45	40.77	39.27	39.92	39.66	-2.04%	28,409
Aug 8, 2024	41.00	41.20	40.41	40.75	40.17	1.14%	18,759
Aug 7, 2024	41.34	42.02	40.15	40.29	39.72	-1.37%	31,815
Aug 6, 2024	40.55	41.30	40.25	40.85	40.27	0.69%	33,523
Aug 5, 2024	40.58	41.50	39.37	40.57	39.99	-5.12%	67,650
Aug 2, 2024	42.67	43.11	42.07	42.76	42.15	-3.63%	39,713
Aug 1, 2024	44.86	45.19	43.39	44.37	43.74	-0.92%	59,190