FCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	42.83	43.16	42.47	42.64	-	-0.84%	42,819
Apr 23, 2026	42.84	43.17	42.58	43.00	43.00	0.77%	80,876
Apr 22, 2026	42.66	43.18	42.23	42.67	42.67	0.38%	129,608
Apr 21, 2026	43.10	43.33	42.28	42.51	42.51	-1.69%	101,624
Apr 20, 2026	43.29	43.61	43.07	43.24	43.24	-0.16%	65,744
Apr 17, 2026	42.60	44.15	42.35	43.31	43.31	2.56%	75,919
Apr 16, 2026	42.47	42.73	42.14	42.23	42.23	-0.98%	77,114
Apr 15, 2026	42.71	42.79	42.33	42.65	42.65	-0.51%	62,334
Apr 14, 2026	43.37	43.37	42.44	42.87	42.87	-0.53%	76,345
Apr 13, 2026	42.92	43.22	42.66	43.10	43.10	-	54,314
Apr 10, 2026	43.37	43.49	42.77	43.10	43.10	-0.81%	52,347
Apr 9, 2026	42.33	43.47	42.30	43.45	43.45	1.73%	107,202
Apr 8, 2026	43.04	43.37	42.35	42.71	42.71	1.21%	92,947
Apr 7, 2026	41.85	42.27	41.85	42.20	42.20	0.40%	52,577
Apr 6, 2026	41.80	42.31	41.61	42.03	42.03	0.17%	53,039
Apr 2, 2026	41.15	42.08	41.14	41.96	41.96	0.55%	79,707
Apr 1, 2026	41.77	42.27	40.41	41.73	41.73	0.51%	67,808
Mar 31, 2026	42.28	42.79	41.00	41.52	41.52	-0.50%	110,694
Mar 30, 2026	41.59	41.81	41.04	41.73	41.73	1.31%	76,626
Mar 27, 2026	40.95	41.36	40.42	41.19	41.19	-	85,985
Mar 26, 2026	40.77	41.58	40.33	41.19	41.19	0.41%	85,455
Mar 25, 2026	41.36	41.36	40.64	41.02	41.02	-0.02%	72,051
Mar 24, 2026	40.32	41.37	40.32	41.03	41.03	0.66%	95,528
Mar 23, 2026	40.63	41.48	40.23	40.76	40.76	2.67%	111,289
Mar 20, 2026	40.50	40.50	39.62	39.70	39.70	-1.93%	219,199
Mar 19, 2026	39.26	40.68	39.15	40.48	40.48	2.48%	86,681
Mar 18, 2026	40.09	40.30	39.30	39.50	39.50	-2.08%	93,807
Mar 17, 2026	40.65	40.80	40.21	40.34	40.34	-0.32%	83,837
Mar 16, 2026	40.36	40.88	39.98	40.47	40.47	1.05%	78,206
Mar 13, 2026	40.18	40.18	39.54	40.05	40.05	0.02%	71,434
Mar 12, 2026	38.58	40.04	38.22	40.04	40.04	1.57%	78,731
Mar 11, 2026	39.42	39.79	39.10	39.42	39.42	-0.81%	93,771
Mar 10, 2026	39.41	40.73	38.37	39.74	39.74	0.03%	110,849
Mar 9, 2026	39.14	39.86	38.01	39.73	39.73	0.40%	90,859
Mar 6, 2026	38.97	39.69	38.73	39.57	39.57	-1.10%	75,469
Mar 5, 2026	39.88	40.30	39.64	40.01	40.01	-0.87%	74,353
Mar 4, 2026	40.43	40.89	40.07	40.36	40.36	0.62%	71,227
Mar 3, 2026	39.42	40.28	39.03	40.11	40.11	-0.17%	67,098
Mar 2, 2026	38.71	40.44	38.70	40.18	40.18	2.68%	70,446
Feb 27, 2026	40.04	41.04	39.05	39.13	39.13	-3.93%	129,922
Feb 26, 2026	40.88	41.50	40.51	40.73	40.73	0.07%	87,653
Feb 25, 2026	39.73	40.74	39.73	40.70	40.70	2.36%	81,697
Feb 24, 2026	39.35	39.82	38.99	39.76	39.76	1.07%	95,799
Feb 23, 2026	40.33	40.83	39.00	39.34	39.34	-2.86%	130,412
Feb 20, 2026	39.56	40.68	39.34	40.50	40.50	2.45%	88,919
Feb 19, 2026	39.05	39.96	38.89	39.53	39.53	0.74%	63,108
Feb 18, 2026	39.94	40.60	39.07	39.24	39.24	-1.97%	72,544
Feb 17, 2026	40.02	40.65	39.79	40.03	40.03	0.40%	92,659
Feb 13, 2026	39.59	40.06	39.29	39.87	39.87	0.03%	65,098
Feb 12, 2026	40.32	40.67	39.64	39.86	39.55	-0.50%	107,589