FCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	40.88	41.00	38.00	38.92	38.92	-2.09%	47,589
Apr 22, 2025	38.84	39.91	38.01	39.75	39.75	3.25%	37,851
Apr 21, 2025	38.60	38.65	38.11	38.50	38.50	-0.90%	41,623
Apr 17, 2025	37.96	39.33	37.96	38.85	38.85	2.24%	56,471
Apr 16, 2025	37.64	38.45	37.64	38.00	38.00	-0.29%	27,806
Apr 15, 2025	37.62	38.48	36.84	38.11	38.11	1.33%	35,005
Apr 14, 2025	38.06	38.73	37.17	37.61	37.61	0.08%	34,785
Apr 11, 2025	36.96	37.60	36.44	37.58	37.58	1.54%	26,773
Apr 10, 2025	37.75	37.98	36.15	37.01	37.01	-4.09%	47,495
Apr 9, 2025	36.73	39.41	36.03	38.59	38.59	4.33%	48,688
Apr 8, 2025	37.07	37.64	36.16	36.99	36.99	1.62%	58,950
Apr 7, 2025	35.13	37.94	34.48	36.40	36.40	0.52%	50,223
Apr 4, 2025	33.88	36.63	33.88	36.21	36.21	2.35%	70,722
Apr 3, 2025	36.21	36.38	35.38	35.38	35.38	-7.45%	57,080
Apr 2, 2025	36.99	38.40	36.99	38.23	38.23	1.68%	38,767
Apr 1, 2025	37.29	37.89	37.22	37.60	37.60	-0.24%	21,578
Mar 31, 2025	37.53	38.20	37.38	37.69	37.69	-1.00%	52,253
Mar 28, 2025	39.22	39.22	37.73	38.07	38.07	-2.31%	20,555
Mar 27, 2025	38.11	39.09	38.11	38.97	38.97	0.91%	26,246
Mar 26, 2025	38.53	39.26	38.26	38.62	38.62	0.42%	21,745
Mar 25, 2025	38.85	39.24	38.34	38.46	38.46	-1.66%	28,399
Mar 24, 2025	38.93	39.47	38.51	39.11	39.11	2.33%	25,069
Mar 21, 2025	38.37	38.80	37.60	38.22	38.22	-1.24%	78,671
Mar 20, 2025	38.40	39.14	38.40	38.70	38.70	-0.28%	19,693
Mar 19, 2025	38.57	39.16	38.40	38.81	38.81	0.28%	24,234
Mar 18, 2025	38.35	38.71	38.33	38.70	38.70	-0.03%	28,295
Mar 17, 2025	38.51	38.89	38.30	38.71	38.71	-0.23%	30,769
Mar 14, 2025	38.47	38.85	38.15	38.80	38.80	2.27%	19,828
Mar 13, 2025	38.28	38.62	37.94	37.94	37.94	-0.89%	23,701
Mar 12, 2025	38.15	38.54	37.51	38.28	38.28	0.84%	34,100
Mar 11, 2025	38.19	38.89	37.42	37.96	37.96	-0.16%	29,950
Mar 10, 2025	38.46	39.03	37.77	38.02	38.02	-3.33%	37,802
Mar 7, 2025	39.40	39.46	38.88	39.33	39.33	0.05%	24,351
Mar 6, 2025	39.00	39.43	38.32	39.31	39.31	-0.46%	43,761
Mar 5, 2025	39.80	40.13	39.27	39.49	39.49	-0.78%	39,502
Mar 4, 2025	41.13	41.65	39.79	39.80	39.80	-4.53%	33,865
Mar 3, 2025	42.25	45.03	41.32	41.69	41.69	-0.60%	153,103
Feb 28, 2025	40.32	42.11	39.94	41.94	41.94	4.90%	80,654
Feb 27, 2025	39.95	40.50	39.51	39.98	39.98	0.23%	44,947
Feb 26, 2025	40.20	40.49	39.58	39.89	39.89	-0.85%	26,774
Feb 25, 2025	40.08	40.65	40.01	40.23	40.23	1.00%	37,748
Feb 24, 2025	40.42	40.79	38.12	39.83	39.83	-0.97%	39,828
Feb 21, 2025	41.39	41.39	40.11	40.22	40.22	-1.23%	41,140
Feb 20, 2025	41.11	41.11	40.17	40.72	40.72	-1.59%	26,750
Feb 19, 2025	41.05	41.45	40.74	41.38	41.38	-0.41%	30,331
Feb 18, 2025	41.35	41.87	40.90	41.55	41.55	0.12%	37,630
Feb 14, 2025	41.98	42.54	41.35	41.50	41.50	-5.79%	37,137
Feb 13, 2025	43.67	44.19	43.21	44.05	41.66	1.10%	45,449
Feb 12, 2025	44.13	44.44	43.56	43.57	41.21	-2.98%	41,942
Feb 11, 2025	43.78	45.28	43.69	44.91	42.47	1.91%	34,775