FCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	46.45	47.02	45.00	46.91	46.91	0.30%	369,138
Sep 17, 2026	47.28	47.28	46.64	46.77	46.77	-0.32%	55,838
Sep 16, 2026	47.59	47.85	46.06	46.92	46.92	-1.59%	94,370
Sep 15, 2026	47.24	48.17	47.24	47.68	47.68	0.61%	107,559
Sep 14, 2026	47.17	47.72	46.86	47.39	47.39	0.23%	113,427
Sep 11, 2026	48.17	48.36	47.08	47.28	47.28	-0.90%	118,752
Sep 10, 2026	47.32	47.84	47.04	47.71	47.71	0.89%	139,435
Sep 9, 2026	47.97	48.59	47.09	47.29	47.29	-1.81%	142,812
Sep 8, 2026	48.84	49.07	47.85	48.16	48.16	-1.89%	134,477
Sep 4, 2026	48.64	49.37	48.57	49.09	49.09	0.31%	59,175
Sep 3, 2026	49.05	49.46	48.72	48.94	48.94	0.49%	80,753
Sep 2, 2026	48.15	49.00	47.37	48.70	48.70	1.21%	105,288
Sep 1, 2026	48.43	48.59	47.86	48.12	48.12	-0.76%	87,678
Aug 31, 2026	49.14	49.14	48.18	48.49	48.49	-0.88%	72,881
Aug 28, 2026	48.84	49.52	48.84	48.92	48.92	-0.04%	63,994
Aug 27, 2026	48.57	49.19	48.22	48.94	48.94	-0.16%	37,993
Aug 26, 2026	49.45	49.76	48.65	49.02	49.02	-0.65%	62,835
Aug 25, 2026	49.53	49.75	49.19	49.34	49.34	-0.42%	70,549
Aug 24, 2026	49.28	50.17	49.21	49.55	49.55	0.73%	82,231
Aug 21, 2026	49.36	49.55	48.61	49.19	49.19	0.32%	77,932
Aug 20, 2026	48.24	49.10	47.80	49.04	49.04	0.98%	78,570
Aug 19, 2026	49.34	49.45	48.43	48.56	48.56	-1.28%	113,537
Aug 18, 2026	49.34	49.47	48.80	49.19	49.19	0.02%	83,862
Aug 17, 2026	49.20	49.55	48.86	49.18	49.18	-0.69%	87,053
Aug 14, 2026	49.21	49.71	49.05	49.52	49.52	0.41%	86,662
Aug 13, 2026	49.17	50.00	48.43	49.32	49.32	0.63%	57,507
Aug 12, 2026	48.56	49.42	48.47	49.01	49.01	0.93%	96,196
Aug 11, 2026	47.80	48.85	47.27	48.56	48.56	1.72%	74,574
Aug 10, 2026	47.99	48.17	47.36	47.74	47.74	-0.97%	69,261
Aug 7, 2026	48.20	48.44	47.56	48.21	48.21	0.01%	67,495
Aug 6, 2026	48.90	49.48	48.34	48.54	48.21	-0.20%	67,414
Aug 5, 2026	49.04	49.04	48.09	48.63	48.30	-0.67%	81,489
Aug 4, 2026	47.82	49.31	47.74	48.96	48.63	2.21%	116,096
Aug 3, 2026	48.11	48.70	47.00	47.90	47.57	0.38%	87,224
Jul 31, 2026	47.41	48.72	46.83	47.72	47.40	0.19%	91,665
Jul 30, 2026	47.78	48.94	47.55	47.63	47.31	-0.02%	124,177
Jul 29, 2026	48.08	48.58	47.57	47.64	47.32	-1.58%	110,268
Jul 28, 2026	48.35	49.35	46.59	48.41	48.08	0.49%	76,341
Jul 27, 2026	48.64	48.89	47.83	48.17	47.84	-0.64%	101,675
Jul 24, 2026	47.04	48.70	47.04	48.48	48.15	2.58%	124,317
Jul 23, 2026	46.26	47.44	45.76	47.26	46.94	0.75%	109,636
Jul 22, 2026	46.76	47.50	44.10	46.91	46.59	5.11%	209,101
Jul 21, 2026	44.48	44.80	44.14	44.63	44.33	-0.06%	70,012
Jul 20, 2026	44.73	45.10	44.15	44.66	44.35	-0.59%	88,963
Jul 17, 2026	45.35	45.58	44.30	44.92	44.61	-1.66%	78,155
Jul 16, 2026	44.26	45.83	44.22	45.68	45.37	3.19%	85,049
Jul 15, 2026	43.74	44.50	43.57	44.27	43.97	1.33%	57,642
Jul 14, 2026	43.98	44.30	43.58	43.69	43.39	-0.57%	52,474
Jul 13, 2026	43.91	44.52	43.58	43.94	43.64	-0.14%	52,151
Jul 10, 2026	43.74	44.20	43.20	44.00	43.70	0.23%	56,945