First Community Bankshares, Inc. (FCBC)

FCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	32.60	32.60	32.15	32.56	-	-0.73%	32,351
Jan 5, 2026	32.05	33.17	32.05	32.80	32.80	2.34%	63,299
Jan 2, 2026	33.05	33.06	31.81	32.05	32.05	-4.98%	50,610
Dec 31, 2025	33.72	33.92	33.39	33.73	32.73	0.12%	50,908
Dec 30, 2025	33.44	33.95	33.30	33.69	32.69	0.09%	40,882
Dec 29, 2025	33.92	33.92	33.26	33.66	32.66	-0.41%	41,263
Dec 26, 2025	34.10	34.10	33.46	33.80	32.80	-0.29%	30,885
Dec 24, 2025	34.04	34.29	33.35	33.90	32.89	-0.15%	24,973
Dec 23, 2025	34.42	34.68	33.71	33.95	32.94	-2.13%	48,950
Dec 22, 2025	34.60	35.05	34.35	34.69	33.66	0.32%	48,568
Dec 19, 2025	36.12	36.27	34.20	34.58	33.55	-4.66%	87,068
Dec 18, 2025	35.94	36.52	35.73	36.27	35.19	1.51%	54,480
Dec 17, 2025	35.40	36.00	35.29	35.73	34.67	1.56%	87,882
Dec 16, 2025	35.72	35.72	34.98	35.18	34.14	-0.42%	48,729
Dec 15, 2025	34.87	35.47	34.87	35.33	34.28	0.86%	39,165
Dec 12, 2025	35.19	35.19	34.58	35.03	33.99	0.34%	48,979
Dec 11, 2025	34.44	35.25	34.44	34.91	33.88	1.51%	43,048
Dec 10, 2025	32.96	34.61	32.81	34.39	33.37	4.04%	137,783
Dec 9, 2025	32.87	33.49	32.58	33.06	32.08	0.99%	30,926
Dec 8, 2025	32.90	32.90	32.25	32.73	31.76	0.34%	43,933
Dec 5, 2025	32.96	32.96	32.36	32.62	31.65	-1.75%	38,863
Dec 4, 2025	33.55	33.63	32.97	33.20	32.22	-1.78%	34,606
Dec 3, 2025	33.42	33.93	32.69	33.80	32.80	1.78%	42,281
Dec 2, 2025	33.38	33.38	32.73	33.21	32.23	0.35%	32,284
Dec 1, 2025	33.04	33.91	31.24	33.10	32.11	-0.97%	35,976
Nov 28, 2025	33.64	34.02	33.30	33.42	32.43	-0.39%	36,533
Nov 26, 2025	33.31	33.83	33.20	33.55	32.56	-	64,736
Nov 25, 2025	32.84	34.13	32.84	33.55	32.56	3.10%	46,323
Nov 24, 2025	32.86	33.18	32.32	32.54	31.58	-1.48%	55,493
Nov 21, 2025	31.79	33.18	31.78	33.03	32.05	3.87%	42,584
Nov 20, 2025	32.03	32.20	31.33	31.80	30.86	0.44%	32,497
Nov 19, 2025	31.22	31.77	31.21	31.66	30.72	0.76%	26,959
Nov 18, 2025	31.59	32.10	31.34	31.42	30.49	-0.63%	32,804
Nov 17, 2025	32.37	32.42	31.49	31.62	30.68	-3.77%	28,706
Nov 14, 2025	32.62	32.86	31.94	32.86	31.89	-0.45%	23,684
Nov 13, 2025	33.38	33.67	32.78	33.01	31.73	-0.72%	38,420
Nov 12, 2025	33.29	33.52	32.68	33.25	31.96	-0.11%	25,992
Nov 11, 2025	33.25	33.71	33.05	33.29	31.99	-0.40%	27,332
Nov 10, 2025	33.21	33.76	32.57	33.42	32.12	1.86%	47,051
Nov 7, 2025	32.80	33.15	32.45	32.81	31.54	0.18%	33,806
Nov 6, 2025	33.08	33.11	32.56	32.75	31.48	-1.00%	36,324
Nov 5, 2025	32.32	33.19	32.32	33.08	31.80	2.57%	32,212
Nov 4, 2025	32.16	32.80	32.02	32.25	31.00	-0.92%	43,386
Nov 3, 2025	31.90	32.80	31.90	32.55	31.29	0.65%	28,758
Oct 31, 2025	32.25	32.50	32.02	32.34	31.09	-0.74%	36,086
Oct 30, 2025	31.97	32.85	31.97	32.58	31.32	1.12%	37,623
Oct 29, 2025	33.66	33.67	31.88	32.22	30.97	-3.30%	44,576
Oct 28, 2025	32.79	33.32	32.45	33.32	32.03	1.08%	34,929
Oct 27, 2025	33.61	34.12	32.92	32.97	31.69	-1.95%	28,051
Oct 24, 2025	33.31	33.74	33.31	33.62	32.32	1.82%	19,935

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.