First Community Bankshares, Inc. (FCBC)

FCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	42.18	42.62	41.84	42.03	-	0.36%	47,069
May 13, 2026	42.14	42.45	41.50	41.88	41.88	-0.57%	73,159
May 12, 2026	42.12	42.55	41.37	42.12	42.12	-0.54%	67,457
May 11, 2026	43.49	43.49	42.30	42.35	42.35	-2.69%	56,120
May 8, 2026	43.49	43.63	42.93	43.52	43.52	0.62%	64,940
May 7, 2026	43.33	44.10	43.15	43.25	43.25	0.16%	65,551
May 6, 2026	43.39	43.74	43.08	43.18	43.18	0.58%	82,914
May 5, 2026	42.38	43.21	40.77	42.93	42.93	1.56%	68,787
May 4, 2026	42.93	43.50	41.75	42.27	42.27	-2.08%	74,199
May 1, 2026	42.62	43.47	42.24	43.17	43.17	1.29%	71,189
Apr 30, 2026	42.22	42.91	42.22	42.62	42.62	0.02%	47,632
Apr 29, 2026	43.40	43.59	42.02	42.61	42.61	-2.58%	80,652
Apr 28, 2026	43.46	44.36	42.85	43.74	43.74	0.85%	62,088
Apr 27, 2026	42.35	45.10	42.35	43.37	43.37	2.02%	89,023
Apr 24, 2026	42.83	43.16	42.43	42.51	42.51	-1.14%	84,040
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%	101,643
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%	77,117
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%	53,139
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%	85,457
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%	111,311
Mar 20, 2026	40.50	40.50	39.62	39.70	39.70	-1.93%	227,427
Mar 19, 2026	39.26	40.68	39.15	40.48	40.48	2.48%	90,736
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.