First Community Bankshares, Inc. (FCBC)

NASDAQ: FCBC · Real-Time Price · USD

48.54

-0.10 (-0.20%)

At close: Aug 6, 2026, 4:00 PM EDT

48.50

-0.03 (-0.07%)

After-hours: Aug 6, 2026, 7:34 PM EDT

FCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	48.90	49.48	48.34	48.54	48.21	-0.20%	67,413
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
Jul 9, 2026	43.25	44.16	43.05	43.90	43.60	1.25%	52,477
Jul 8, 2026	43.89	44.05	43.07	43.36	43.07	-1.99%	60,917
Jul 7, 2026	45.21	45.22	44.09	44.24	43.94	-1.93%	114,503
Jul 6, 2026	45.12	45.48	44.65	45.11	44.80	-0.02%	68,854
Jul 2, 2026	45.70	45.84	44.65	45.12	44.81	-1.14%	76,396
Jul 1, 2026	44.61	45.70	44.10	45.64	45.33	2.75%	63,079
Jun 30, 2026	44.48	44.96	44.38	44.42	44.12	-0.65%	57,902
Jun 29, 2026	44.97	45.72	44.05	44.71	44.41	-0.97%	69,615
Jun 26, 2026	44.52	45.78	44.12	45.15	44.84	1.87%	397,247
Jun 25, 2026	44.49	44.70	43.94	44.32	44.02	-0.65%	53,574
Jun 24, 2026	44.41	44.97	44.33	44.61	44.31	0.29%	63,349
Jun 23, 2026	43.91	44.65	43.67	44.48	44.18	1.41%	63,155
Jun 22, 2026	43.34	44.17	43.26	43.86	43.56	1.01%	81,662
Jun 18, 2026	43.64	43.92	42.95	43.42	43.12	0.84%	125,850
Jun 17, 2026	43.02	43.31	42.28	43.06	42.77	0.23%	90,294
Jun 16, 2026	42.80	43.57	42.68	42.96	42.67	0.68%	101,906
Jun 15, 2026	44.29	44.45	42.55	42.67	42.38	-3.21%	73,291
Jun 12, 2026	44.20	44.44	43.95	44.09	43.79	0.46%	88,754
Jun 11, 2026	44.59	44.80	43.59	43.89	43.59	-0.91%	119,293
Jun 10, 2026	43.87	44.75	42.49	44.29	43.99	1.42%	142,419
Jun 9, 2026	43.54	45.00	43.01	43.67	43.37	0.76%	82,414
Jun 8, 2026	43.42	43.96	43.21	43.34	43.05	0.51%	77,987
Jun 5, 2026	42.96	44.03	42.96	43.12	42.83	0.37%	69,604
Jun 4, 2026	42.17	43.12	42.13	42.96	42.67	3.52%	114,617
Jun 3, 2026	42.70	42.70	41.47	41.50	41.22	-3.40%	114,442
Jun 2, 2026	42.19	43.11	42.19	42.96	42.67	1.39%	70,522
Jun 1, 2026	42.70	43.52	41.73	42.37	42.08	-1.72%	142,723
May 29, 2026	42.70	43.29	42.46	43.11	42.82	0.49%	112,134
May 28, 2026	42.42	42.90	42.00	42.90	42.61	0.94%	71,614
May 27, 2026	42.73	43.09	42.38	42.50	42.21	-0.54%	62,087