FCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2025	38.75	38.75	36.82	36.94	36.62	-2.69%	53,531
Jul 29, 2025	38.87	38.87	37.65	37.96	37.63	-1.73%	46,878
Jul 28, 2025	39.22	39.22	38.38	38.63	38.29	-1.48%	37,596
Jul 25, 2025	39.56	39.56	39.03	39.21	38.87	-1.11%	27,675
Jul 24, 2025	40.27	40.49	39.61	39.65	39.30	-2.53%	47,778
Jul 23, 2025	41.27	41.27	39.22	40.68	40.33	0.12%	55,970
Jul 22, 2025	40.76	41.02	40.49	40.63	40.28	-0.37%	35,727
Jul 21, 2025	40.46	41.66	39.91	40.78	40.42	1.12%	42,779
Jul 18, 2025	41.14	41.14	39.79	40.33	39.98	-1.47%	55,789
Jul 17, 2025	40.25	41.08	39.58	40.93	40.57	1.24%	50,989
Jul 16, 2025	40.02	40.46	39.63	40.43	40.08	1.33%	48,131
Jul 15, 2025	41.20	41.20	39.74	39.90	39.55	-3.30%	54,608
Jul 14, 2025	40.41	41.27	40.40	41.26	40.90	2.26%	57,333
Jul 11, 2025	40.92	40.92	39.64	40.35	40.00	-1.75%	67,763
Jul 10, 2025	40.74	41.67	40.36	41.07	40.71	0.46%	41,108
Jul 9, 2025	41.15	41.20	40.42	40.88	40.52	-0.39%	26,032
Jul 8, 2025	40.89	41.59	40.89	41.04	40.68	0.74%	48,023
Jul 7, 2025	41.49	42.15	40.74	40.74	40.38	-2.51%	58,401
Jul 3, 2025	41.37	41.87	40.65	41.79	41.43	1.93%	71,394
Jul 2, 2025	40.70	41.14	40.42	41.00	40.64	1.38%	62,691
Jul 1, 2025	38.99	41.00	38.81	40.44	40.09	3.24%	93,318
Jun 30, 2025	39.72	39.88	39.13	39.17	38.83	-1.16%	68,985
Jun 27, 2025	39.57	39.97	38.58	39.63	39.28	0.51%	245,464
Jun 26, 2025	38.77	39.46	38.51	39.43	39.09	1.60%	61,263
Jun 25, 2025	39.00	39.26	38.35	38.81	38.47	-0.56%	75,186
Jun 24, 2025	39.02	39.60	38.95	39.03	38.69	0.67%	40,720
Jun 23, 2025	37.55	38.88	37.55	38.77	38.43	2.67%	41,440
Jun 20, 2025	37.65	37.94	37.30	37.76	37.43	1.18%	104,875
Jun 18, 2025	36.98	37.61	36.91	37.32	36.99	0.73%	68,826
Jun 17, 2025	36.95	37.38	36.81	37.05	36.73	-0.38%	104,820
Jun 16, 2025	37.44	37.79	36.98	37.19	36.87	-0.27%	148,377
Jun 13, 2025	37.71	37.74	37.02	37.29	36.97	-2.61%	57,744
Jun 12, 2025	38.27	38.41	37.27	38.29	37.96	-0.49%	80,401
Jun 11, 2025	38.97	39.17	38.12	38.48	38.14	-1.00%	166,785
Jun 10, 2025	38.62	38.87	38.39	38.87	38.53	1.49%	23,461
Jun 9, 2025	38.65	38.71	37.94	38.30	37.97	-	31,844
Jun 6, 2025	38.15	38.82	37.76	38.30	37.97	1.92%	27,349
Jun 5, 2025	37.19	37.59	36.98	37.58	37.25	0.94%	40,725