FCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	31.79	33.18	31.78	33.03	33.03	3.87%	42,584
Nov 20, 2025	32.03	32.20	31.33	31.80	31.80	0.44%	32,497
Nov 19, 2025	31.22	31.77	31.21	31.66	31.66	0.76%	26,959
Nov 18, 2025	31.59	32.10	31.34	31.42	31.42	-0.63%	32,804
Nov 17, 2025	32.37	32.42	31.49	31.62	31.62	-3.77%	28,706
Nov 14, 2025	32.62	32.86	31.94	32.86	32.86	-0.45%	23,684
Nov 13, 2025	33.38	33.67	32.78	33.01	32.70	-0.72%	38,420
Nov 12, 2025	33.29	33.52	32.68	33.25	32.94	-0.11%	25,992
Nov 11, 2025	33.25	33.71	33.05	33.29	32.97	-0.40%	27,332
Nov 10, 2025	33.21	33.76	32.57	33.42	33.11	1.86%	47,051
Nov 7, 2025	32.80	33.15	32.45	32.81	32.50	0.18%	33,806
Nov 6, 2025	33.08	33.11	32.56	32.75	32.44	-1.00%	36,324
Nov 5, 2025	32.32	33.19	32.32	33.08	32.77	2.57%	32,212
Nov 4, 2025	32.16	32.80	32.02	32.25	31.95	-0.92%	43,386
Nov 3, 2025	31.90	32.80	31.90	32.55	32.24	0.65%	28,758
Oct 31, 2025	32.25	32.50	32.02	32.34	32.04	-0.74%	36,086
Oct 30, 2025	31.97	32.85	31.97	32.58	32.27	1.12%	37,623
Oct 29, 2025	33.66	33.67	31.88	32.22	31.92	-3.30%	44,576
Oct 28, 2025	32.79	33.32	32.45	33.32	33.01	1.08%	34,929
Oct 27, 2025	33.61	34.12	32.92	32.97	32.66	-1.95%	28,051
Oct 24, 2025	33.31	33.74	33.31	33.62	33.30	1.82%	19,935
Oct 23, 2025	33.77	33.77	32.37	33.02	32.71	-1.70%	49,189
Oct 22, 2025	33.43	33.74	33.06	33.59	33.27	1.21%	65,998
Oct 21, 2025	32.90	33.30	32.82	33.19	32.88	0.64%	23,986
Oct 20, 2025	32.48	33.07	32.32	32.98	32.67	2.04%	31,886
Oct 17, 2025	32.23	32.51	32.14	32.32	32.02	0.84%	43,056
Oct 16, 2025	33.28	33.28	31.75	32.05	31.75	-3.81%	44,312
Oct 15, 2025	33.84	34.02	33.13	33.32	33.01	-1.10%	37,650
Oct 14, 2025	32.70	33.82	32.69	33.69	33.37	1.94%	40,926
Oct 13, 2025	32.83	33.18	32.23	33.05	32.74	1.44%	44,946
Oct 10, 2025	33.32	33.83	32.26	32.58	32.27	-2.22%	46,138
Oct 9, 2025	33.68	33.68	33.18	33.32	33.01	-1.57%	38,920
Oct 8, 2025	33.91	34.08	33.48	33.85	33.53	0.59%	40,887
Oct 7, 2025	34.26	34.57	33.59	33.65	33.33	-2.12%	40,380
Oct 6, 2025	34.48	34.58	33.92	34.38	34.06	0.67%	45,087
Oct 3, 2025	34.39	34.70	33.91	34.15	33.83	0.09%	34,978
Oct 2, 2025	34.43	34.86	33.88	34.12	33.80	-0.96%	33,584
Oct 1, 2025	34.53	34.73	34.03	34.45	34.13	-1.01%	29,911
Sep 30, 2025	34.37	34.80	34.26	34.80	34.47	0.81%	35,746
Sep 29, 2025	35.65	35.65	34.38	34.52	34.20	-3.14%	36,048
Sep 26, 2025	35.81	36.17	35.48	35.64	35.31	-0.45%	27,060
Sep 25, 2025	35.79	36.24	35.67	35.80	35.46	-0.58%	44,369
Sep 24, 2025	36.35	36.61	35.92	36.01	35.67	-1.02%	31,820
Sep 23, 2025	36.95	37.06	36.21	36.38	36.04	-0.22%	31,296
Sep 22, 2025	36.38	36.71	36.01	36.46	36.12	0.22%	42,671
Sep 19, 2025	37.60	37.74	36.38	36.38	36.04	-3.24%	180,092
Sep 18, 2025	36.86	37.74	36.66	37.60	37.25	2.51%	49,207
Sep 17, 2025	36.49	38.00	36.49	36.68	36.34	0.74%	43,711
Sep 16, 2025	36.92	37.45	36.25	36.41	36.07	-1.78%	40,848
Sep 15, 2025	37.42	37.75	36.93	37.07	36.72	-0.16%	41,376