First Community Bankshares, Inc. (FCBC)
NASDAQ: FCBC · Real-Time Price · USD
37.41
+0.18 (0.48%)
At close: Jun 5, 2025, 4:00 PM
37.58
+0.17 (0.45%)
After-hours: Jun 5, 2025, 4:04 PM EDT
FCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 38.25 | 38.96 | 37.90 | 38.48 | 38.17 | -0.19% | 28,457 |
| May 5, 2025 | 38.13 | 39.13 | 38.13 | 38.56 | 38.25 | -0.58% | 30,620 |
| May 2, 2025 | 38.38 | 38.90 | 38.19 | 38.78 | 38.47 | 2.24% | 25,955 |
| May 1, 2025 | 37.51 | 38.25 | 37.40 | 37.93 | 37.63 | 0.66% | 33,375 |
| Apr 30, 2025 | 37.58 | 38.14 | 36.99 | 37.68 | 37.38 | -0.97% | 45,832 |
| Apr 29, 2025 | 37.31 | 38.41 | 37.22 | 38.05 | 37.75 | 1.67% | 38,162 |
| Apr 28, 2025 | 37.60 | 38.10 | 37.01 | 37.43 | 37.13 | -0.47% | 40,529 |
| Apr 25, 2025 | 37.72 | 38.01 | 37.24 | 37.60 | 37.30 | -1.70% | 21,486 |
| Apr 24, 2025 | 38.77 | 39.48 | 38.12 | 38.25 | 37.94 | -1.72% | 29,247 |
| Apr 23, 2025 | 40.88 | 41.00 | 38.00 | 38.92 | 38.61 | -2.09% | 47,589 |
| Apr 22, 2025 | 38.84 | 39.91 | 38.01 | 39.75 | 39.43 | 3.25% | 37,851 |
| Apr 21, 2025 | 38.60 | 38.65 | 38.11 | 38.50 | 38.19 | -0.90% | 41,623 |
| Apr 17, 2025 | 37.96 | 39.33 | 37.96 | 38.85 | 38.54 | 2.24% | 56,471 |
| Apr 16, 2025 | 37.64 | 38.45 | 37.64 | 38.00 | 37.70 | -0.29% | 27,806 |
| Apr 15, 2025 | 37.62 | 38.48 | 36.84 | 38.11 | 37.81 | 1.33% | 35,005 |
| Apr 14, 2025 | 38.06 | 38.73 | 37.17 | 37.61 | 37.31 | 0.08% | 34,785 |
| Apr 11, 2025 | 36.96 | 37.60 | 36.44 | 37.58 | 37.28 | 1.54% | 26,773 |
| Apr 10, 2025 | 37.75 | 37.98 | 36.15 | 37.01 | 36.71 | -4.09% | 47,495 |
| Apr 9, 2025 | 36.73 | 39.41 | 36.03 | 38.59 | 38.28 | 4.33% | 48,688 |
| Apr 8, 2025 | 37.07 | 37.64 | 36.16 | 36.99 | 36.69 | 1.62% | 58,950 |
| Apr 7, 2025 | 35.13 | 37.94 | 34.48 | 36.40 | 36.11 | 0.52% | 50,223 |
| Apr 4, 2025 | 33.88 | 36.63 | 33.88 | 36.21 | 35.92 | 2.35% | 70,722 |
| Apr 3, 2025 | 36.21 | 36.38 | 35.38 | 35.38 | 35.10 | -7.45% | 57,080 |
| Apr 2, 2025 | 36.99 | 38.40 | 36.99 | 38.23 | 37.93 | 1.68% | 38,767 |
| Apr 1, 2025 | 37.29 | 37.89 | 37.22 | 37.60 | 37.30 | -0.24% | 21,578 |
| Mar 31, 2025 | 37.53 | 38.20 | 37.38 | 37.69 | 37.39 | -1.00% | 52,253 |
| Mar 28, 2025 | 39.22 | 39.22 | 37.73 | 38.07 | 37.77 | -2.31% | 20,555 |
| Mar 27, 2025 | 38.11 | 39.09 | 38.11 | 38.97 | 38.66 | 0.91% | 26,246 |
| Mar 26, 2025 | 38.53 | 39.26 | 38.26 | 38.62 | 38.31 | 0.42% | 21,745 |