First Community Bankshare... (FCBC)
41.75
-0.19 (-0.45%)
At close: Mar 03, 2025, 3:59 PM
41.69
-0.14%
After-hours: Mar 03, 2025, 04:00 PM EST
FCBC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 42.25 | 45.03 | 41.32 | 41.69 | -0.25 | -0.60% | 153,097 |
| Feb 28, 2025 | 40.32 | 42.11 | 39.94 | 41.94 | 1.96 | 4.90% | 80,700 |
| Feb 27, 2025 | 39.95 | 40.50 | 39.51 | 39.98 | 0.09 | 0.23% | 44,947 |
| Feb 26, 2025 | 40.20 | 40.49 | 39.58 | 39.89 | -0.34 | -0.85% | 26,800 |
| Feb 25, 2025 | 40.08 | 40.65 | 40.01 | 40.23 | 0.40 | 1.00% | 37,748 |
| Feb 24, 2025 | 40.42 | 40.79 | 38.12 | 39.83 | -0.39 | -0.97% | 39,828 |
| Feb 21, 2025 | 41.39 | 41.39 | 40.11 | 40.22 | -0.50 | -1.23% | 41,140 |
| Feb 20, 2025 | 41.11 | 41.11 | 40.17 | 40.72 | -0.66 | -1.59% | 26,800 |
| Feb 19, 2025 | 41.05 | 41.45 | 40.74 | 41.38 | -0.17 | -0.41% | 30,331 |
| Feb 18, 2025 | 41.35 | 41.87 | 40.90 | 41.55 | 0.05 | 0.12% | 37,630 |
| Feb 14, 2025 | 41.98 | 42.54 | 41.35 | 41.50 | -2.55 | -5.79% | 37,137 |
| Feb 13, 2025 | 43.67 | 44.19 | 43.21 | 44.05 | 0.48 | 1.10% | 45,449 |
| Feb 12, 2025 | 44.13 | 44.44 | 43.56 | 43.57 | -1.34 | -2.98% | 41,942 |
| Feb 11, 2025 | 43.78 | 45.28 | 43.69 | 44.91 | 0.84 | 1.91% | 34,800 |
| Feb 10, 2025 | 44.45 | 44.50 | 43.61 | 44.07 | -0.36 | -0.81% | 41,528 |
| Feb 7, 2025 | 45.06 | 45.06 | 44.20 | 44.43 | -0.91 | -2.01% | 25,600 |
| Feb 6, 2025 | 45.00 | 45.57 | 44.53 | 45.34 | 0.62 | 1.39% | 26,337 |
| Feb 5, 2025 | 44.43 | 44.72 | 43.77 | 44.72 | 0.78 | 1.78% | 36,700 |
| Feb 4, 2025 | 42.48 | 44.12 | 42.48 | 43.94 | 1.28 | 3.00% | 31,627 |
| Feb 3, 2025 | 42.18 | 43.10 | 41.94 | 42.66 | -0.71 | -1.64% | 36,642 |
| Jan 31, 2025 | 43.49 | 43.97 | 42.98 | 43.37 | -0.07 | -0.16% | 40,200 |
| Jan 30, 2025 | 43.77 | 44.18 | 43.40 | 43.44 | -0.26 | -0.59% | 29,343 |
| Jan 29, 2025 | 42.93 | 43.83 | 42.71 | 43.70 | 1.31 | 3.09% | 28,000 |
| Jan 28, 2025 | 42.31 | 42.55 | 41.81 | 42.39 | -0.03 | -0.07% | 16,508 |
| Jan 27, 2025 | 41.79 | 42.96 | 41.77 | 42.42 | 0.56 | 1.34% | 40,914 |
| Jan 24, 2025 | 41.63 | 42.04 | 41.22 | 41.86 | -0.09 | -0.21% | 53,502 |
| Jan 23, 2025 | 40.80 | 41.95 | 40.80 | 41.95 | 0.75 | 1.82% | 56,526 |
| Jan 22, 2025 | 41.59 | 41.93 | 40.58 | 41.20 | -0.65 | -1.55% | 50,800 |
| Jan 21, 2025 | 41.34 | 41.99 | 41.34 | 41.85 | 0.66 | 1.60% | 44,414 |
| Jan 17, 2025 | 40.53 | 41.33 | 40.51 | 41.19 | 1.00 | 2.49% | 34,400 |
| Jan 16, 2025 | 40.60 | 40.74 | 39.97 | 40.19 | -0.61 | -1.50% | 31,000 |
| Jan 15, 2025 | 41.30 | 41.40 | 40.27 | 40.80 | 0.67 | 1.67% | 34,600 |
| Jan 14, 2025 | 39.23 | 40.18 | 38.89 | 40.13 | 1.20 | 3.08% | 39,200 |
| Jan 13, 2025 | 38.06 | 39.09 | 38.06 | 38.93 | 0.24 | 0.62% | 37,800 |
| Jan 10, 2025 | 39.14 | 39.14 | 37.89 | 38.69 | -1.21 | -3.03% | 39,842 |
| Jan 8, 2025 | 39.75 | 40.30 | 39.75 | 39.90 | -0.29 | -0.72% | 23,400 |
| Jan 7, 2025 | 40.81 | 41.41 | 39.46 | 40.19 | -0.48 | -1.18% | 32,600 |
| Jan 6, 2025 | 41.08 | 41.50 | 40.54 | 40.67 | -0.39 | -0.95% | 29,500 |
| Jan 3, 2025 | 40.75 | 41.25 | 40.43 | 41.06 | 0.26 | 0.64% | 25,007 |
| Jan 2, 2025 | 42.06 | 42.33 | 40.66 | 40.80 | -0.84 | -2.02% | 23,500 |
| Dec 31, 2024 | 42.09 | 42.71 | 41.63 | 41.64 | -0.30 | -0.72% | 19,500 |
| Dec 30, 2024 | 41.59 | 42.19 | 41.39 | 41.94 | 0.23 | 0.55% | 37,508 |
| Dec 27, 2024 | 42.29 | 42.59 | 41.21 | 41.71 | -0.86 | -2.02% | 25,400 |
| Dec 26, 2024 | 42.03 | 42.57 | 41.58 | 42.57 | 0.16 | 0.38% | 19,500 |
| Dec 24, 2024 | 41.95 | 42.42 | 41.62 | 42.41 | 0.40 | 0.95% | 17,530 |
| Dec 23, 2024 | 42.18 | 42.95 | 40.53 | 42.01 | -0.40 | -0.94% | 37,100 |
| Dec 20, 2024 | 41.15 | 42.68 | 41.05 | 42.41 | 0.77 | 1.85% | 98,236 |
| Dec 19, 2024 | 42.77 | 42.90 | 41.64 | 41.64 | -0.73 | -1.72% | 44,049 |
| Dec 18, 2024 | 45.72 | 46.12 | 41.86 | 42.37 | -3.08 | -6.78% | 42,149 |
| Dec 17, 2024 | 45.64 | 46.31 | 45.09 | 45.45 | -0.33 | -0.72% | 56,000 |