FCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	47.41	47.95	45.78	45.88	45.88	-2.11%	40,176
Nov 4, 2026	47.69	48.15	46.80	46.87	46.87	0.41%	174,666
Nov 3, 2026	47.82	47.82	46.47	46.68	46.68	-2.20%	99,901
Nov 2, 2026	47.44	48.06	47.06	47.73	47.73	1.68%	302,284
Oct 30, 2026	46.76	47.34	46.07	46.94	46.94	1.43%	135,365
Oct 29, 2026	47.74	47.96	46.03	46.28	46.28	-1.45%	183,215
Oct 28, 2026	46.90	48.54	45.94	46.96	46.96	-1.03%	215,795
Oct 27, 2026	48.61	48.61	47.36	47.45	47.45	-1.88%	115,921
Oct 26, 2026	48.74	49.29	48.18	48.36	48.36	-0.37%	97,923
Oct 23, 2026	49.10	49.21	48.48	48.54	48.54	-1.32%	97,439
Oct 22, 2026	48.44	49.80	48.44	49.19	49.19	1.76%	107,666
Oct 21, 2026	49.72	49.96	48.20	48.34	48.34	-2.58%	243,409
Oct 20, 2026	48.90	49.75	46.75	49.62	49.62	1.81%	81,848
Oct 19, 2026	48.88	49.08	48.38	48.74	48.74	-0.12%	117,717
Oct 16, 2026	48.37	49.17	48.24	48.80	48.80	1.27%	245,189
Oct 15, 2026	48.25	48.95	48.11	48.19	48.19	0.50%	80,935
Oct 14, 2026	47.23	48.30	47.05	47.95	47.95	0.08%	91,288
Oct 13, 2026	48.20	49.14	47.71	47.91	47.91	0.10%	70,719
Oct 12, 2026	47.34	48.10	47.13	47.86	47.86	1.10%	60,722
Oct 9, 2026	47.54	47.75	47.10	47.34	47.34	-0.57%	143,201
Oct 8, 2026	47.25	48.04	47.00	47.61	47.61	0.15%	69,125
Oct 7, 2026	47.31	47.79	47.02	47.54	47.54	-0.52%	58,265
Oct 6, 2026	48.05	48.19	47.74	47.79	47.79	-0.19%	69,240
Oct 5, 2026	47.92	48.10	47.53	47.88	47.88	-0.25%	96,241
Oct 2, 2026	47.79	48.74	47.61	48.00	48.00	0.90%	91,227
Oct 1, 2026	46.99	47.59	46.22	47.57	47.57	1.23%	100,530
Sep 30, 2026	47.17	47.80	46.78	46.99	46.99	-0.59%	82,608
Sep 29, 2026	47.53	47.74	46.51	47.27	47.27	-0.57%	57,225
Sep 28, 2026	47.62	47.75	46.84	47.54	47.54	-0.17%	63,679
Sep 25, 2026	47.40	47.90	46.96	47.62	47.62	0.40%	57,246
Sep 24, 2026	46.88	47.47	46.57	47.43	47.43	1.43%	63,981
Sep 23, 2026	47.15	47.21	46.66	46.76	46.76	-1.08%	64,312
Sep 22, 2026	47.31	47.70	46.72	47.27	47.27	0.51%	72,986
Sep 21, 2026	46.97	47.45	46.78	47.03	47.03	0.26%	77,848
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