First Community Bankshares Inc FCBC
NASDAQ · United States · Finance
$48.03+0.46 (+0.97%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $48.06 | +1.03% | $47.79 | $48.45 | $47.67 | 3.49K |
| 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 |