First Community Bankshares, Inc. (FCBC)

FCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	112,038
May 28, 2026	42.42	42.90	42.00	42.90	42.90	0.94%	71,595
May 27, 2026	42.73	43.09	42.38	42.50	42.50	-0.54%	62,029
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
Apr 30, 2026	42.22	42.91	42.22	42.62	42.31	0.02%	47,632
Apr 29, 2026	43.40	43.59	42.02	42.61	42.30	-2.58%	80,652
Apr 28, 2026	43.46	44.36	42.85	43.74	43.42	0.85%	62,088
Apr 27, 2026	42.35	45.10	42.35	43.37	43.05	2.02%	89,023
Apr 24, 2026	42.83	43.16	42.43	42.51	42.20	-1.14%	84,040
Apr 23, 2026	42.84	43.17	42.58	43.00	42.68	0.77%	80,876
Apr 22, 2026	42.66	43.18	42.23	42.67	42.36	0.38%	129,608
Apr 21, 2026	43.10	43.33	42.28	42.51	42.20	-1.69%	101,643
Apr 20, 2026	43.29	43.61	43.07	43.24	42.92	-0.16%	65,744
Apr 17, 2026	42.60	44.15	42.35	43.31	42.99	2.56%	75,919
Apr 16, 2026	42.47	42.73	42.14	42.23	41.92	-0.98%	77,117
Apr 15, 2026	42.71	42.79	42.33	42.65	42.34	-0.51%	62,334
Apr 14, 2026	43.37	43.37	42.44	42.87	42.55	-0.53%	76,345
Apr 13, 2026	42.92	43.22	42.66	43.10	42.78	-	54,314
Apr 10, 2026	43.37	43.49	42.77	43.10	42.78	-0.81%	52,347
Apr 9, 2026	42.33	43.47	42.30	43.45	43.13	1.73%	107,202
Apr 8, 2026	43.04	43.37	42.35	42.71	42.39	1.21%	92,947
Apr 7, 2026	41.85	42.27	41.85	42.20	41.89	0.40%	52,577
Apr 6, 2026	41.80	42.31	41.61	42.03	41.72	0.17%	53,139
Apr 2, 2026	41.15	42.08	41.14	41.96	41.65	0.55%	79,707
Apr 1, 2026	41.77	42.27	40.41	41.73	41.42	0.51%	67,808
Mar 31, 2026	42.28	42.79	41.00	41.52	41.21	-0.50%	110,694
Mar 30, 2026	41.59	41.81	41.04	41.73	41.42	1.31%	76,626
Mar 27, 2026	40.95	41.36	40.42	41.19	40.89	-	85,985
Mar 26, 2026	40.77	41.58	40.33	41.19	40.89	0.41%	85,457
Mar 25, 2026	41.36	41.36	40.64	41.02	40.72	-0.02%	72,051
Mar 24, 2026	40.32	41.37	40.32	41.03	40.73	0.66%	95,528

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.