First Community Bankshares Inc FCBC
NASDAQ · Vereinigte Staaten · Finanzen
$47,57+0,58 (+1,23 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $47,57 | +1,23 % | $46,99 | $47,59 | $46,22 | 100,50K |
| 2026-09-30 | $46,99 | -0,59 % | $47,17 | $47,80 | $46,78 | 82,60K |
| 2026-09-29 | $47,27 | -0,57 % | $47,53 | $47,74 | $46,51 | 57,20K |
| 2026-09-28 | $47,54 | -0,17 % | $47,62 | $47,75 | $46,84 | 63,70K |
| 2026-09-25 | $47,62 | +0,40 % | $47,40 | $47,90 | $46,96 | 57,20K |
| 2026-09-24 | $47,43 | +1,43 % | $46,88 | $47,47 | $46,57 | 64,00K |
| 2026-09-23 | $46,76 | -1,08 % | $47,15 | $47,21 | $46,66 | 64,30K |
| 2026-09-22 | $47,27 | +0,51 % | $47,31 | $47,70 | $46,72 | 73,00K |
| 2026-09-21 | $47,03 | +0,26 % | $46,97 | $47,45 | $46,78 | 77,80K |
| 2026-09-18 | $46,91 | +0,30 % | $46,45 | $47,02 | $45,00 | 369,10K |
| 2026-09-17 | $46,77 | -0,32 % | $47,28 | $47,28 | $46,64 | 55,80K |
| 2026-09-16 | $46,92 | -1,59 % | $47,59 | $47,85 | $46,06 | 94,40K |
| 2026-09-15 | $47,68 | +0,61 % | $47,24 | $48,17 | $47,24 | 107,60K |
| 2026-09-14 | $47,39 | +0,23 % | $47,17 | $47,72 | $46,86 | 113,40K |
| 2026-09-11 | $47,28 | -0,90 % | $48,17 | $48,36 | $47,08 | 118,80K |
| 2026-09-10 | $47,71 | +0,89 % | $47,32 | $47,84 | $47,04 | 139,40K |
| 2026-09-09 | $47,29 | -1,81 % | $47,97 | $48,59 | $47,09 | 142,80K |
| 2026-09-08 | $48,16 | -1,89 % | $48,84 | $49,07 | $47,85 | 134,50K |
| 2026-09-04 | $49,09 | +0,31 % | $48,64 | $49,37 | $48,57 | 59,20K |
| 2026-09-03 | $48,94 | +0,49 % | $49,05 | $49,46 | $48,72 | 80,80K |
| 2026-09-02 | $48,70 | +1,21 % | $48,15 | $49,00 | $47,37 | 105,30K |
| 2026-09-01 | $48,12 | -0,76 % | $48,43 | $48,59 | $47,86 | 87,70K |
| 2026-08-31 | $48,49 | -0,88 % | $49,14 | $49,14 | $48,18 | 72,90K |
| 2026-08-28 | $48,92 | -0,04 % | $48,84 | $49,52 | $48,84 | 64,00K |
| 2026-08-27 | $48,94 | -0,16 % | $48,57 | $49,19 | $48,22 | 38,00K |
| 2026-08-26 | $49,02 | -0,65 % | $49,45 | $49,76 | $48,65 | 62,80K |
| 2026-08-25 | $49,34 | -0,42 % | $49,53 | $49,75 | $49,19 | 70,50K |
| 2026-08-24 | $49,55 | +0,73 % | $49,28 | $50,17 | $49,21 | 82,20K |
| 2026-08-21 | $49,19 | +0,31 % | $49,36 | $49,55 | $48,61 | 77,90K |
| 2026-08-20 | $49,04 | +0,99 % | $48,24 | $49,10 | $47,80 | 78,60K |
| 2026-08-19 | $48,56 | -1,28 % | $49,34 | $49,45 | $48,43 | 113,50K |
| 2026-08-18 | $49,19 | +0,02 % | $49,34 | $49,47 | $48,80 | 83,90K |
| 2026-08-17 | $49,18 | -0,69 % | $49,20 | $49,55 | $48,86 | 87,10K |
| 2026-08-14 | $49,52 | +0,41 % | $49,21 | $49,71 | $49,05 | 86,70K |
| 2026-08-13 | $49,32 | +0,63 % | $49,17 | $50,00 | $48,43 | 57,50K |
| 2026-08-12 | $49,01 | +0,93 % | $48,56 | $49,42 | $48,47 | 96,20K |
| 2026-08-11 | $48,56 | +1,72 % | $47,80 | $48,85 | $47,27 | 74,60K |
| 2026-08-10 | $47,74 | -0,97 % | $47,99 | $48,17 | $47,36 | 69,30K |
| 2026-08-07 | $48,21 | -0,68 % | $48,20 | $48,44 | $47,56 | 67,50K |
| 2026-08-06 | $48,54 | -0,19 % | $48,90 | $49,48 | $48,34 | 67,40K |
| 2026-08-05 | $48,63 | -0,67 % | $49,04 | $49,04 | $48,09 | 81,50K |
| 2026-08-04 | $48,96 | +2,21 % | $47,82 | $49,31 | $47,74 | 116,10K |
| 2026-08-03 | $47,90 | +0,38 % | $48,11 | $48,70 | $47,00 | 87,20K |
| 2026-07-31 | $47,72 | +0,19 % | $47,41 | $48,72 | $46,83 | 91,70K |
| 2026-07-30 | $47,63 | -0,02 % | $47,78 | $48,94 | $47,55 | 124,20K |
| 2026-07-29 | $47,64 | -1,59 % | $48,08 | $48,58 | $47,57 | 110,30K |
| 2026-07-28 | $48,41 | +0,50 % | $48,35 | $49,35 | $46,59 | 76,30K |
| 2026-07-27 | $48,17 | -0,64 % | $48,64 | $48,89 | $47,83 | 101,70K |
| 2026-07-24 | $48,48 | +2,58 % | $47,04 | $48,70 | $47,04 | 124,30K |
| 2026-07-23 | $47,26 | +0,75 % | $46,26 | $47,44 | $45,76 | 109,60K |
| 2026-07-22 | $46,91 | +5,11 % | $46,76 | $47,50 | $44,10 | 209,10K |
| 2026-07-21 | $44,63 | -0,07 % | $44,48 | $44,80 | $44,14 | 70,00K |
| 2026-07-20 | $44,66 | -0,58 % | $44,73 | $45,10 | $44,15 | 89,00K |
| 2026-07-17 | $44,92 | -1,66 % | $45,35 | $45,58 | $44,30 | 78,20K |
| 2026-07-16 | $45,68 | +3,19 % | $44,26 | $45,83 | $44,22 | 85,00K |
| 2026-07-15 | $44,27 | +1,33 % | $43,74 | $44,50 | $43,57 | 57,60K |
| 2026-07-14 | $43,69 | -0,57 % | $43,98 | $44,30 | $43,58 | 52,50K |
| 2026-07-13 | $43,94 | -0,14 % | $43,91 | $44,52 | $43,58 | 52,10K |
| 2026-07-10 | $44,00 | +0,23 % | $43,74 | $44,20 | $43,20 | 56,90K |
| 2026-07-09 | $43,90 | +1,25 % | $43,25 | $44,16 | $43,05 | 52,50K |
| 2026-07-08 | $43,36 | -1,99 % | $43,89 | $44,05 | $43,07 | 60,90K |
| 2026-07-07 | $44,24 | -1,93 % | $45,21 | $45,22 | $44,09 | 114,50K |
| 2026-07-06 | $45,11 | -0,02 % | $45,12 | $45,48 | $44,65 | 68,90K |
| 2026-07-02 | $45,12 | -1,14 % | $45,70 | $45,84 | $44,65 | 76,40K |
| 2026-07-01 | $45,64 | +2,75 % | $44,61 | $45,70 | $44,10 | 63,10K |
| 2026-06-30 | $44,42 | -0,65 % | $44,48 | $44,96 | $44,38 | 57,90K |
| 2026-06-29 | $44,71 | -0,97 % | $44,97 | $45,72 | $44,05 | 69,60K |
| 2026-06-26 | $45,15 | +1,87 % | $44,52 | $45,78 | $44,12 | 397,20K |
| 2026-06-25 | $44,32 | -0,65 % | $44,49 | $44,70 | $43,94 | 53,60K |
| 2026-06-24 | $44,61 | +0,29 % | $44,41 | $44,97 | $44,33 | 63,30K |
| 2026-06-23 | $44,48 | +1,41 % | $43,91 | $44,65 | $43,67 | 63,20K |
| 2026-06-22 | $43,86 | +1,01 % | $43,34 | $44,17 | $43,26 | 81,60K |
| 2026-06-18 | $43,42 | +0,84 % | $43,64 | $43,92 | $42,95 | 125,90K |
| 2026-06-17 | $43,06 | +0,23 % | $43,02 | $43,31 | $42,28 | 90,30K |
| 2026-06-16 | $42,96 | +0,68 % | $42,80 | $43,57 | $42,68 | 101,90K |
| 2026-06-15 | $42,67 | -3,22 % | $44,29 | $44,45 | $42,55 | 73,30K |
| 2026-06-12 | $44,09 | +0,46 % | $44,20 | $44,44 | $43,95 | 88,80K |
| 2026-06-11 | $43,89 | -0,90 % | $44,59 | $44,80 | $43,59 | 119,30K |
| 2026-06-10 | $44,29 | +1,42 % | $43,87 | $44,75 | $42,49 | 142,40K |
| 2026-06-09 | $43,67 | +0,76 % | $43,54 | $45,00 | $43,01 | 82,40K |
| 2026-06-08 | $43,34 | +0,51 % | $43,42 | $43,96 | $43,21 | 78,00K |
| 2026-06-05 | $43,12 | +0,37 % | $42,96 | $44,03 | $42,96 | 69,60K |
| 2026-06-04 | $42,96 | +3,52 % | $42,17 | $43,12 | $42,13 | 114,60K |
| 2026-06-03 | $41,50 | -3,40 % | $42,70 | $42,70 | $41,47 | 114,40K |
| 2026-06-02 | $42,96 | +1,39 % | $42,19 | $43,11 | $42,19 | 70,50K |
| 2026-06-01 | $42,37 | -1,72 % | $42,70 | $43,52 | $41,73 | 142,70K |
| 2026-05-29 | $43,11 | +0,49 % | $42,70 | $43,29 | $42,46 | 112,10K |
| 2026-05-28 | $42,90 | +0,94 % | $42,42 | $42,90 | $42,00 | 71,60K |
| 2026-05-27 | $42,50 | -0,54 % | $42,73 | $43,09 | $42,38 | 62,10K |
| 2026-05-26 | $42,73 | +0,83 % | $42,49 | $42,92 | $42,32 | 61,00K |