First Community Bankshares, Inc. (FCBC)

NASDAQ: FCBC · Real-Time Price · USD

43.69

-0.25 (-0.57%)

At close: Jul 14, 2026, 4:00 PM EDT

43.63

-0.06 (-0.14%)

After-hours: Jul 14, 2026, 4:10 PM EDT

FCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	43.98	44.30	43.58	43.69	43.69	-0.57%	52,474
Jul 13, 2026	43.91	44.52	43.58	43.94	43.94	-0.14%	52,135
Jul 10, 2026	43.74	44.20	43.20	44.00	44.00	0.23%	56,855
Jul 9, 2026	43.25	44.16	43.05	43.90	43.90	1.25%	52,477
Jul 8, 2026	43.89	44.05	43.07	43.36	43.36	-1.99%	60,917
Jul 7, 2026	45.21	45.22	44.09	44.24	44.24	-1.93%	114,503
Jul 6, 2026	45.12	45.48	44.65	45.11	45.11	-0.02%	68,854
Jul 2, 2026	45.70	45.84	44.65	45.12	45.12	-1.14%	76,396
Jul 1, 2026	44.61	45.70	44.10	45.64	45.64	2.75%	63,079
Jun 30, 2026	44.48	44.96	44.38	44.42	44.42	-0.65%	57,902
Jun 29, 2026	44.97	45.72	44.05	44.71	44.71	-0.97%	69,615
Jun 26, 2026	44.52	45.78	44.12	45.15	45.15	1.87%	397,247
Jun 25, 2026	44.49	44.70	43.94	44.32	44.32	-0.65%	53,574
Jun 24, 2026	44.41	44.97	44.33	44.61	44.61	0.29%	63,349
Jun 23, 2026	43.91	44.65	43.67	44.48	44.48	1.41%	63,155
Jun 22, 2026	43.34	44.17	43.26	43.86	43.86	1.01%	81,662
Jun 18, 2026	43.64	43.92	42.95	43.42	43.42	0.84%	125,850
Jun 17, 2026	43.02	43.31	42.28	43.06	43.06	0.23%	90,294
Jun 16, 2026	42.80	43.57	42.68	42.96	42.96	0.68%	101,906
Jun 15, 2026	44.29	44.45	42.55	42.67	42.67	-3.21%	73,291
Jun 12, 2026	44.20	44.44	43.95	44.09	44.09	0.46%	88,754
Jun 11, 2026	44.59	44.80	43.59	43.89	43.89	-0.91%	119,293
Jun 10, 2026	43.87	44.75	42.49	44.29	44.29	1.42%	142,419
Jun 9, 2026	43.54	45.00	43.01	43.67	43.67	0.76%	82,414
Jun 8, 2026	43.42	43.96	43.21	43.34	43.34	0.51%	77,987
Jun 5, 2026	42.96	44.03	42.96	43.12	43.12	0.37%	69,604
Jun 4, 2026	42.17	43.12	42.13	42.96	42.96	3.52%	114,617
Jun 3, 2026	42.70	42.70	41.47	41.50	41.50	-3.40%	114,442
Jun 2, 2026	42.19	43.11	42.19	42.96	42.96	1.39%	70,522
Jun 1, 2026	42.70	43.52	41.73	42.37	42.37	-1.72%	142,723
May 29, 2026	42.70	43.29	42.46	43.11	43.11	0.49%	112,134
May 28, 2026	42.42	42.90	42.00	42.90	42.90	0.94%	71,614
May 27, 2026	42.73	43.09	42.38	42.50	42.50	-0.54%	62,087
May 26, 2026	42.49	42.92	42.32	42.73	42.73	0.83%	61,002
May 22, 2026	42.44	42.68	41.76	42.38	42.38	0.05%	83,293
May 21, 2026	42.00	42.43	41.66	42.36	42.36	0.02%	62,263
May 20, 2026	42.00	43.32	41.95	42.35	42.35	0.83%	86,497
May 19, 2026	41.79	42.70	41.21	42.00	42.00	0.21%	60,269
May 18, 2026	41.37	42.03	41.13	41.91	41.91	1.82%	67,328
May 15, 2026	41.67	41.93	40.89	41.16	41.16	-1.34%	114,228
May 14, 2026	42.18	42.62	41.84	42.03	41.72	0.36%	55,647
May 13, 2026	42.14	42.45	41.50	41.88	41.57	-0.57%	73,159
May 12, 2026	42.12	42.55	41.37	42.12	41.81	-0.54%	67,457
May 11, 2026	43.49	43.49	42.30	42.35	42.04	-2.69%	56,120
May 8, 2026	43.49	43.63	42.93	43.52	43.20	0.62%	64,940
May 7, 2026	43.33	44.10	43.15	43.25	42.93	0.16%	65,551
May 6, 2026	43.39	43.74	43.08	43.18	42.86	0.58%	82,914
May 5, 2026	42.38	43.21	40.77	42.93	42.61	1.56%	68,788
May 4, 2026	42.93	43.50	41.75	42.27	41.96	-2.08%	74,199
May 1, 2026	42.62	43.47	42.24	43.17	42.85	1.29%	71,189