First Community Bankshare... (FCBC)
NASDAQ: FCBC
· Real-Time Price · USD
37.56
-0.52 (-1.37%)
At close: Sep 05, 2025, 3:59 PM
37.56
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
FCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 38.14 | 38.80 | 37.32 | 37.56 | 37.56 | -1.37% | 55,884 |
| Sep 4, 2025 | 37.49 | 38.09 | 37.12 | 38.08 | 38.08 | 2.04% | 40,800 |
| Sep 3, 2025 | 37.35 | 40.49 | 37.00 | 37.32 | 37.32 | -0.37% | 27,938 |
| Sep 2, 2025 | 37.53 | 38.13 | 37.09 | 37.46 | 37.46 | -1.37% | 31,400 |
| Aug 29, 2025 | 38.22 | 38.32 | 37.66 | 37.98 | 37.98 | -0.29% | 43,831 |
| Aug 28, 2025 | 38.33 | 38.49 | 37.42 | 38.09 | 38.09 | 0.18% | 42,200 |
| Aug 27, 2025 | 38.01 | 38.72 | 37.92 | 38.02 | 38.02 | -0.37% | 38,006 |
| Aug 26, 2025 | 38.03 | 38.50 | 37.94 | 38.16 | 38.16 | 0.79% | 38,041 |
| Aug 25, 2025 | 37.57 | 38.34 | 37.02 | 37.86 | 37.86 | -1.17% | 17,900 |
| Aug 22, 2025 | 36.55 | 38.52 | 36.55 | 38.31 | 38.31 | 5.28% | 67,647 |
| Aug 21, 2025 | 35.76 | 36.80 | 35.56 | 36.39 | 36.39 | 1.51% | 56,700 |
| Aug 20, 2025 | 36.43 | 36.65 | 35.81 | 35.85 | 35.85 | -0.91% | 46,900 |
| Aug 19, 2025 | 36.45 | 36.82 | 32.81 | 36.18 | 36.18 | -0.69% | 29,400 |
| Aug 18, 2025 | 36.07 | 36.58 | 35.69 | 36.43 | 36.43 | 1.05% | 26,806 |
| Aug 15, 2025 | 37.08 | 37.13 | 35.93 | 36.05 | 36.05 | -2.33% | 48,700 |
| Aug 14, 2025 | 36.79 | 37.31 | 36.65 | 36.91 | 36.91 | -1.07% | 29,600 |
| Aug 13, 2025 | 36.83 | 37.39 | 36.01 | 37.31 | 37.31 | 1.80% | 42,600 |
| Aug 12, 2025 | 35.73 | 36.74 | 35.35 | 36.65 | 36.65 | 3.71% | 47,422 |
| Aug 11, 2025 | 35.22 | 35.64 | 34.83 | 35.34 | 35.34 | 0.37% | 27,600 |
| Aug 8, 2025 | 35.04 | 35.76 | 34.96 | 35.21 | 35.21 | 0.00% | 28,446 |