First Community Bankshares, Inc. (FCBC)
NASDAQ: FCBC · Real-Time Price · USD
40.43
-0.50 (-1.22%)
At close: Jul 18, 2025, 4:00 PM
40.33
-0.10 (-0.25%)
After-hours: Jul 18, 2025, 4:20 PM EDT
FCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 41.14 | 41.14 | 39.79 | 40.33 | 40.33 | -1.47% | 55,789 |
| Jul 17, 2025 | 40.25 | 41.08 | 39.58 | 40.93 | 40.93 | 1.24% | 50,989 |
| Jul 16, 2025 | 40.02 | 40.46 | 39.63 | 40.43 | 40.43 | 1.33% | 48,131 |
| Jul 15, 2025 | 41.20 | 41.20 | 39.74 | 39.90 | 39.90 | -3.30% | 54,608 |
| Jul 14, 2025 | 40.41 | 41.27 | 40.40 | 41.26 | 41.26 | 2.26% | 57,333 |
| Jul 11, 2025 | 40.92 | 40.92 | 39.64 | 40.35 | 40.35 | -1.75% | 67,763 |
| Jul 10, 2025 | 40.74 | 41.67 | 40.36 | 41.07 | 41.07 | 0.46% | 41,108 |
| Jul 9, 2025 | 41.15 | 41.20 | 40.42 | 40.88 | 40.88 | -0.39% | 26,032 |
| Jul 8, 2025 | 40.89 | 41.59 | 40.89 | 41.04 | 41.04 | 0.74% | 48,023 |
| Jul 7, 2025 | 41.49 | 42.15 | 40.74 | 40.74 | 40.74 | -2.51% | 58,401 |
| Jul 3, 2025 | 41.37 | 41.87 | 40.65 | 41.79 | 41.79 | 1.93% | 71,394 |
| Jul 2, 2025 | 40.70 | 41.14 | 40.42 | 41.00 | 41.00 | 1.38% | 62,691 |
| Jul 1, 2025 | 38.99 | 41.00 | 38.81 | 40.44 | 40.44 | 3.24% | 93,318 |
| Jun 30, 2025 | 39.72 | 39.88 | 39.13 | 39.17 | 39.17 | -1.16% | 68,985 |
| Jun 27, 2025 | 39.57 | 39.97 | 38.58 | 39.63 | 39.63 | 0.51% | 245,464 |
| Jun 26, 2025 | 38.77 | 39.46 | 38.51 | 39.43 | 39.43 | 1.60% | 61,263 |
| Jun 25, 2025 | 39.00 | 39.26 | 38.35 | 38.81 | 38.81 | -0.56% | 75,186 |
| Jun 24, 2025 | 39.02 | 39.60 | 38.95 | 39.03 | 39.03 | 0.67% | 40,720 |
| Jun 23, 2025 | 37.55 | 38.88 | 37.55 | 38.77 | 38.77 | 2.67% | 41,440 |
| Jun 20, 2025 | 37.65 | 37.94 | 37.30 | 37.76 | 37.76 | 1.18% | 104,875 |
| Jun 18, 2025 | 36.98 | 37.61 | 36.91 | 37.32 | 37.32 | 0.73% | 68,826 |
| Jun 17, 2025 | 36.95 | 37.38 | 36.81 | 37.05 | 37.05 | -0.38% | 104,820 |
| Jun 16, 2025 | 37.44 | 37.79 | 36.98 | 37.19 | 37.19 | -0.27% | 148,377 |
| Jun 13, 2025 | 37.71 | 37.74 | 37.02 | 37.29 | 37.29 | -2.61% | 57,744 |
| Jun 12, 2025 | 38.27 | 38.41 | 37.27 | 38.29 | 38.29 | -0.49% | 80,401 |
| Jun 11, 2025 | 38.97 | 39.17 | 38.12 | 38.48 | 38.48 | -1.00% | 166,785 |
| Jun 10, 2025 | 38.62 | 38.87 | 38.39 | 38.87 | 38.87 | 1.49% | 23,461 |
| Jun 9, 2025 | 38.65 | 38.71 | 37.94 | 38.30 | 38.30 | - | 31,844 |
| Jun 6, 2025 | 38.15 | 38.82 | 37.76 | 38.30 | 38.30 | 1.92% | 27,349 |
| Jun 5, 2025 | 37.19 | 37.59 | 36.98 | 37.58 | 37.58 | 0.94% | 40,725 |
| Jun 4, 2025 | 37.55 | 37.64 | 37.11 | 37.23 | 37.23 | -0.67% | 37,068 |
| Jun 3, 2025 | 37.00 | 37.69 | 37.00 | 37.48 | 37.48 | 0.70% | 41,069 |
| Jun 2, 2025 | 37.50 | 37.54 | 36.84 | 37.22 | 37.22 | -1.01% | 38,455 |
| May 30, 2025 | 37.96 | 38.11 | 37.43 | 37.60 | 37.60 | -1.54% | 38,193 |
| May 29, 2025 | 38.05 | 38.39 | 37.63 | 38.19 | 38.19 | 0.50% | 24,852 |
| May 28, 2025 | 37.99 | 38.27 | 37.55 | 38.00 | 38.00 | -0.31% | 47,292 |
| May 27, 2025 | 37.89 | 38.37 | 37.31 | 38.12 | 38.12 | 1.09% | 37,871 |
| May 23, 2025 | 37.02 | 38.41 | 36.99 | 37.71 | 37.71 | - | 37,381 |
| May 22, 2025 | 37.92 | 38.45 | 37.71 | 37.71 | 37.71 | -1.30% | 25,135 |
| May 21, 2025 | 38.81 | 39.14 | 38.04 | 38.21 | 38.21 | -2.76% | 30,082 |
| May 20, 2025 | 39.63 | 39.95 | 39.14 | 39.29 | 39.29 | -0.66% | 16,103 |
| May 19, 2025 | 38.82 | 39.68 | 38.75 | 39.55 | 39.55 | 0.48% | 26,202 |
| May 16, 2025 | 39.85 | 40.65 | 39.26 | 39.36 | 39.36 | -1.65% | 51,529 |
| May 15, 2025 | 39.63 | 40.10 | 39.40 | 40.02 | 40.02 | 1.47% | 30,481 |
| May 14, 2025 | 39.20 | 39.86 | 38.97 | 39.44 | 39.44 | -0.13% | 29,782 |
| May 13, 2025 | 39.13 | 39.67 | 38.69 | 39.49 | 39.49 | 1.99% | 42,733 |
| May 12, 2025 | 39.88 | 40.03 | 38.72 | 38.72 | 38.72 | 0.60% | 42,193 |
| May 9, 2025 | 39.14 | 39.14 | 38.47 | 38.49 | 38.49 | -2.14% | 23,372 |
| May 8, 2025 | 38.97 | 39.64 | 38.75 | 39.33 | 39.02 | 1.55% | 20,046 |
| May 7, 2025 | 38.96 | 39.65 | 38.32 | 38.73 | 38.42 | 0.65% | 29,367 |