First Community Bankshares, Inc. (FCBC)
NASDAQ: FCBC · Real-Time Price · USD
32.34
-0.24 (-0.74%)
At close: Oct 31, 2025, 4:00 PM EDT
32.35
+0.01 (0.03%)
After-hours: Oct 31, 2025, 4:31 PM EDT
FCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 32.25 | 32.50 | 32.02 | 32.34 | 32.34 | -0.74% | 36,086 |
| Oct 30, 2025 | 31.97 | 32.85 | 31.97 | 32.58 | 32.58 | 1.12% | 37,623 |
| Oct 29, 2025 | 33.66 | 33.67 | 31.88 | 32.22 | 32.22 | -3.30% | 44,576 |
| Oct 28, 2025 | 32.79 | 33.32 | 32.45 | 33.32 | 33.32 | 1.08% | 34,929 |
| Oct 27, 2025 | 33.61 | 34.12 | 32.92 | 32.97 | 32.97 | -1.95% | 28,051 |
| Oct 24, 2025 | 33.31 | 33.74 | 33.31 | 33.62 | 33.62 | 1.82% | 19,935 |
| Oct 23, 2025 | 33.77 | 33.77 | 32.37 | 33.02 | 33.02 | -1.70% | 49,189 |
| Oct 22, 2025 | 33.43 | 33.74 | 33.06 | 33.59 | 33.59 | 1.21% | 65,998 |
| Oct 21, 2025 | 32.90 | 33.30 | 32.82 | 33.19 | 33.19 | 0.64% | 23,986 |
| Oct 20, 2025 | 32.48 | 33.07 | 32.32 | 32.98 | 32.98 | 2.04% | 31,886 |
| Oct 17, 2025 | 32.23 | 32.51 | 32.14 | 32.32 | 32.32 | 0.84% | 43,056 |
| Oct 16, 2025 | 33.28 | 33.28 | 31.75 | 32.05 | 32.05 | -3.81% | 44,312 |
| Oct 15, 2025 | 33.84 | 34.02 | 33.13 | 33.32 | 33.32 | -1.10% | 37,650 |
| Oct 14, 2025 | 32.70 | 33.82 | 32.69 | 33.69 | 33.69 | 1.94% | 40,926 |
| Oct 13, 2025 | 32.83 | 33.18 | 32.23 | 33.05 | 33.05 | 1.44% | 44,946 |
| Oct 10, 2025 | 33.32 | 33.83 | 32.26 | 32.58 | 32.58 | -2.22% | 46,138 |
| Oct 9, 2025 | 33.68 | 33.68 | 33.18 | 33.32 | 33.32 | -1.57% | 38,920 |
| Oct 8, 2025 | 33.91 | 34.08 | 33.48 | 33.85 | 33.85 | 0.59% | 40,887 |
| Oct 7, 2025 | 34.26 | 34.57 | 33.59 | 33.65 | 33.65 | -2.12% | 40,380 |
| Oct 6, 2025 | 34.48 | 34.58 | 33.92 | 34.38 | 34.38 | 0.67% | 45,087 |
| Oct 3, 2025 | 34.39 | 34.70 | 33.91 | 34.15 | 34.15 | 0.09% | 34,978 |
| Oct 2, 2025 | 34.43 | 34.86 | 33.88 | 34.12 | 34.12 | -0.96% | 33,584 |
| Oct 1, 2025 | 34.53 | 34.73 | 34.03 | 34.45 | 34.45 | -1.01% | 29,911 |
| Sep 30, 2025 | 34.37 | 34.80 | 34.26 | 34.80 | 34.80 | 0.81% | 35,746 |
| Sep 29, 2025 | 35.65 | 35.65 | 34.38 | 34.52 | 34.52 | -3.14% | 36,048 |
| Sep 26, 2025 | 35.81 | 36.17 | 35.48 | 35.64 | 35.64 | -0.45% | 27,060 |
| Sep 25, 2025 | 35.79 | 36.24 | 35.67 | 35.80 | 35.80 | -0.58% | 44,369 |
| Sep 24, 2025 | 36.35 | 36.61 | 35.92 | 36.01 | 36.01 | -1.02% | 31,820 |
| Sep 23, 2025 | 36.95 | 37.06 | 36.21 | 36.38 | 36.38 | -0.22% | 31,296 |
| Sep 22, 2025 | 36.38 | 36.71 | 36.01 | 36.46 | 36.46 | 0.22% | 42,671 |
| Sep 19, 2025 | 37.60 | 37.74 | 36.38 | 36.38 | 36.38 | -3.24% | 180,092 |
| Sep 18, 2025 | 36.86 | 37.74 | 36.66 | 37.60 | 37.60 | 2.51% | 49,207 |
| Sep 17, 2025 | 36.49 | 38.00 | 36.49 | 36.68 | 36.68 | 0.74% | 43,711 |
| Sep 16, 2025 | 36.92 | 37.45 | 36.25 | 36.41 | 36.41 | -1.78% | 40,848 |
| Sep 15, 2025 | 37.42 | 37.75 | 36.93 | 37.07 | 37.07 | -0.16% | 41,376 |
| Sep 12, 2025 | 37.57 | 37.58 | 36.88 | 37.13 | 37.13 | -1.64% | 38,069 |
| Sep 11, 2025 | 37.29 | 38.22 | 37.06 | 37.75 | 37.75 | 1.04% | 33,247 |
| Sep 10, 2025 | 37.32 | 37.62 | 37.29 | 37.36 | 37.36 | 0.40% | 30,894 |
| Sep 9, 2025 | 37.65 | 38.33 | 37.18 | 37.21 | 37.21 | -1.64% | 26,484 |
| Sep 8, 2025 | 37.53 | 37.83 | 37.20 | 37.83 | 37.83 | 0.72% | 56,585 |
| Sep 5, 2025 | 38.14 | 38.80 | 37.32 | 37.56 | 37.56 | -1.37% | 55,885 |
| Sep 4, 2025 | 37.49 | 38.09 | 37.12 | 38.08 | 38.08 | 2.04% | 40,778 |
| Sep 3, 2025 | 37.35 | 40.49 | 37.00 | 37.32 | 37.32 | -0.37% | 27,938 |
| Sep 2, 2025 | 37.53 | 38.13 | 37.09 | 37.46 | 37.46 | -1.37% | 31,387 |
| Aug 29, 2025 | 38.22 | 38.32 | 37.66 | 37.98 | 37.98 | -0.29% | 43,831 |
| Aug 28, 2025 | 38.33 | 38.49 | 37.42 | 38.09 | 38.09 | 0.18% | 42,190 |
| Aug 27, 2025 | 38.01 | 38.72 | 37.92 | 38.02 | 38.02 | -0.37% | 38,006 |
| Aug 26, 2025 | 38.03 | 38.50 | 37.94 | 38.16 | 38.16 | 0.79% | 38,041 |
| Aug 25, 2025 | 37.57 | 38.34 | 37.02 | 37.86 | 37.86 | -1.17% | 17,898 |
| Aug 22, 2025 | 36.55 | 38.52 | 36.55 | 38.31 | 38.31 | 5.28% | 67,647 |