First Community Bankshare... (FCBC)
36.27
0.89 (2.52%)
At close: Apr 04, 2025, 3:59 PM
36.18
-0.24%
After-hours: Apr 04, 2025, 04:24 PM EDT
First Community Bankshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 33.88 | 36.63 | 33.88 | 36.21 | 0.83 | 2.35% | 70,722 |
| Apr 3, 2025 | 36.21 | 36.38 | 35.38 | 35.38 | -2.85 | -7.45% | 57,100 |
| Apr 2, 2025 | 36.99 | 38.40 | 36.99 | 38.23 | 0.63 | 1.68% | 38,800 |
| Apr 1, 2025 | 37.29 | 37.89 | 37.22 | 37.60 | -0.09 | -0.24% | 21,600 |
| Mar 31, 2025 | 37.53 | 38.20 | 37.38 | 37.69 | -0.38 | -1.00% | 52,300 |
| Mar 28, 2025 | 39.22 | 39.22 | 37.73 | 38.07 | -0.90 | -2.31% | 20,600 |
| Mar 27, 2025 | 38.10 | 39.09 | 38.10 | 38.97 | 0.35 | 0.91% | 26,246 |
| Mar 26, 2025 | 38.52 | 39.26 | 38.26 | 38.62 | 0.16 | 0.42% | 21,745 |
| Mar 25, 2025 | 38.85 | 39.24 | 38.34 | 38.46 | -0.65 | -1.66% | 28,400 |
| Mar 24, 2025 | 38.93 | 39.47 | 38.51 | 39.11 | 0.89 | 2.33% | 25,100 |
| Mar 21, 2025 | 38.37 | 38.80 | 37.60 | 38.22 | -0.48 | -1.24% | 78,700 |
| Mar 20, 2025 | 38.40 | 39.14 | 38.40 | 38.70 | -0.11 | -0.28% | 19,700 |
| Mar 19, 2025 | 38.57 | 39.16 | 38.40 | 38.81 | 0.11 | 0.28% | 24,234 |
| Mar 18, 2025 | 38.35 | 38.71 | 38.33 | 38.70 | -0.01 | -0.03% | 28,300 |
| Mar 17, 2025 | 38.51 | 38.89 | 38.30 | 38.71 | -0.09 | -0.23% | 30,800 |
| Mar 14, 2025 | 38.47 | 38.85 | 38.15 | 38.80 | 0.86 | 2.27% | 19,828 |
| Mar 13, 2025 | 38.28 | 38.62 | 37.94 | 37.94 | -0.34 | -0.89% | 23,701 |
| Mar 12, 2025 | 38.15 | 38.54 | 37.51 | 38.28 | 0.32 | 0.84% | 34,100 |
| Mar 11, 2025 | 38.19 | 38.89 | 37.42 | 37.96 | -0.06 | -0.16% | 30,000 |
| Mar 10, 2025 | 38.46 | 39.03 | 37.77 | 38.02 | -1.31 | -3.33% | 37,807 |
| Mar 7, 2025 | 39.40 | 39.46 | 38.88 | 39.33 | 0.02 | 0.05% | 24,400 |
| Mar 6, 2025 | 39.00 | 39.43 | 38.32 | 39.31 | -0.18 | -0.46% | 43,800 |
| Mar 5, 2025 | 39.80 | 40.13 | 39.27 | 39.49 | -0.31 | -0.78% | 39,502 |
| Mar 4, 2025 | 41.13 | 41.65 | 39.79 | 39.80 | -1.89 | -4.53% | 33,900 |
| Mar 3, 2025 | 42.25 | 45.03 | 41.32 | 41.69 | -0.25 | -0.60% | 153,103 |
| 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 |