First Community Bankshares, Inc. (FCBC)
NASDAQ: FCBC · Real-Time Price · USD
49.03
+0.09 (0.18%)
At close: Aug 28, 2026, 4:00 PM EDT
48.92
-0.11 (-0.22%)
After-hours: Aug 28, 2026, 7:30 PM EDT
FCBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 48.84 | 49.52 | 48.84 | 48.92 | 48.92 | -0.04% | 63,993 |
| Aug 27, 2026 | 48.57 | 49.19 | 48.22 | 48.94 | 48.94 | -0.16% | 37,993 |
| Aug 26, 2026 | 49.45 | 49.76 | 48.65 | 49.02 | 49.02 | -0.65% | 62,815 |
| Aug 25, 2026 | 49.53 | 49.75 | 49.19 | 49.34 | 49.34 | -0.42% | 70,548 |
| Aug 24, 2026 | 49.28 | 50.17 | 49.21 | 49.55 | 49.55 | 0.73% | 82,226 |
| Aug 21, 2026 | 49.36 | 49.55 | 48.61 | 49.19 | 49.19 | 0.32% | 77,930 |
| Aug 20, 2026 | 48.24 | 49.10 | 47.80 | 49.04 | 49.04 | 0.98% | 78,570 |
| Aug 19, 2026 | 49.34 | 49.45 | 48.43 | 48.56 | 48.56 | -1.28% | 113,537 |
| Aug 18, 2026 | 49.34 | 49.47 | 48.80 | 49.19 | 49.19 | 0.02% | 83,862 |
| Aug 17, 2026 | 49.20 | 49.55 | 48.86 | 49.18 | 49.18 | -0.69% | 87,053 |
| Aug 14, 2026 | 49.21 | 49.71 | 49.05 | 49.52 | 49.52 | 0.41% | 86,662 |
| Aug 13, 2026 | 49.17 | 50.00 | 48.43 | 49.32 | 49.32 | 0.63% | 57,507 |
| Aug 12, 2026 | 48.56 | 49.42 | 48.47 | 49.01 | 49.01 | 0.93% | 96,196 |
| Aug 11, 2026 | 47.80 | 48.85 | 47.27 | 48.56 | 48.56 | 1.72% | 74,574 |
| Aug 10, 2026 | 47.99 | 48.17 | 47.36 | 47.74 | 47.74 | -0.97% | 69,261 |
| Aug 7, 2026 | 48.20 | 48.44 | 47.56 | 48.21 | 48.21 | 0.01% | 67,495 |
| Aug 6, 2026 | 48.90 | 49.48 | 48.34 | 48.54 | 48.21 | -0.20% | 67,414 |
| Aug 5, 2026 | 49.04 | 49.04 | 48.09 | 48.63 | 48.30 | -0.67% | 81,489 |
| Aug 4, 2026 | 47.82 | 49.31 | 47.74 | 48.96 | 48.63 | 2.21% | 116,096 |
| Aug 3, 2026 | 48.11 | 48.70 | 47.00 | 47.90 | 47.57 | 0.38% | 87,224 |
| Jul 31, 2026 | 47.41 | 48.72 | 46.83 | 47.72 | 47.40 | 0.19% | 91,665 |
| Jul 30, 2026 | 47.78 | 48.94 | 47.55 | 47.63 | 47.31 | -0.02% | 124,177 |
| Jul 29, 2026 | 48.08 | 48.58 | 47.57 | 47.64 | 47.32 | -1.58% | 110,268 |
| Jul 28, 2026 | 48.35 | 49.35 | 46.59 | 48.41 | 48.08 | 0.49% | 76,341 |
| Jul 27, 2026 | 48.64 | 48.89 | 47.83 | 48.17 | 47.84 | -0.64% | 101,675 |
| Jul 24, 2026 | 47.04 | 48.70 | 47.04 | 48.48 | 48.15 | 2.58% | 124,317 |
| Jul 23, 2026 | 46.26 | 47.44 | 45.76 | 47.26 | 46.94 | 0.75% | 109,636 |
| Jul 22, 2026 | 46.76 | 47.50 | 44.10 | 46.91 | 46.59 | 5.11% | 209,101 |
| Jul 21, 2026 | 44.48 | 44.80 | 44.14 | 44.63 | 44.33 | -0.06% | 70,012 |
| Jul 20, 2026 | 44.73 | 45.10 | 44.15 | 44.66 | 44.35 | -0.59% | 88,963 |
| Jul 17, 2026 | 45.35 | 45.58 | 44.30 | 44.92 | 44.61 | -1.66% | 78,155 |
| Jul 16, 2026 | 44.26 | 45.83 | 44.22 | 45.68 | 45.37 | 3.19% | 85,049 |
| Jul 15, 2026 | 43.74 | 44.50 | 43.57 | 44.27 | 43.97 | 1.33% | 57,642 |
| Jul 14, 2026 | 43.98 | 44.30 | 43.58 | 43.69 | 43.39 | -0.57% | 52,474 |
| Jul 13, 2026 | 43.91 | 44.52 | 43.58 | 43.94 | 43.64 | -0.14% | 52,151 |
| Jul 10, 2026 | 43.74 | 44.20 | 43.20 | 44.00 | 43.70 | 0.23% | 56,945 |
| Jul 9, 2026 | 43.25 | 44.16 | 43.05 | 43.90 | 43.60 | 1.25% | 52,477 |
| Jul 8, 2026 | 43.89 | 44.05 | 43.07 | 43.36 | 43.07 | -1.99% | 60,917 |
| Jul 7, 2026 | 45.21 | 45.22 | 44.09 | 44.24 | 43.94 | -1.93% | 114,503 |
| Jul 6, 2026 | 45.12 | 45.48 | 44.65 | 45.11 | 44.80 | -0.02% | 68,854 |
| Jul 2, 2026 | 45.70 | 45.84 | 44.65 | 45.12 | 44.81 | -1.14% | 76,396 |
| Jul 1, 2026 | 44.61 | 45.70 | 44.10 | 45.64 | 45.33 | 2.75% | 63,079 |
| Jun 30, 2026 | 44.48 | 44.96 | 44.38 | 44.42 | 44.12 | -0.65% | 57,902 |
| Jun 29, 2026 | 44.97 | 45.72 | 44.05 | 44.71 | 44.41 | -0.97% | 69,615 |
| Jun 26, 2026 | 44.52 | 45.78 | 44.12 | 45.15 | 44.84 | 1.87% | 397,247 |
| Jun 25, 2026 | 44.49 | 44.70 | 43.94 | 44.32 | 44.02 | -0.65% | 53,574 |
| Jun 24, 2026 | 44.41 | 44.97 | 44.33 | 44.61 | 44.31 | 0.29% | 63,349 |
| Jun 23, 2026 | 43.91 | 44.65 | 43.67 | 44.48 | 44.18 | 1.41% | 63,155 |
| Jun 22, 2026 | 43.34 | 44.17 | 43.26 | 43.86 | 43.56 | 1.01% | 81,662 |
| Jun 18, 2026 | 43.64 | 43.92 | 42.95 | 43.42 | 43.12 | 0.84% | 125,850 |