First Community Bankshares Inc. (FCBC) Historical Stock Price Data | Complete Trading History - Stocknear

First Community Bankshare...

NASDAQ: FCBC · Real-Time Price · USD
35.64
-0.16 (-0.45%)
At close: Sep 26, 2025, 3:59 PM
35.64
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

FCBC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 35.81 36.17 35.48 35.64 35.64 -0.45% 26,691
Sep 25, 2025 35.79 36.24 35.67 35.80 35.80 -0.58% 44,400
Sep 24, 2025 36.35 36.60 35.92 36.01 36.01 -1.02% 31,820
Sep 23, 2025 36.95 37.06 36.21 36.38 36.38 -0.22% 31,300
Sep 22, 2025 36.38 36.71 36.01 36.46 36.46 0.22% 42,700
Sep 19, 2025 37.60 37.74 36.38 36.38 36.38 -3.24% 180,100
Sep 18, 2025 36.86 37.74 36.66 37.60 37.60 2.51% 49,207
Sep 17, 2025 36.49 38.00 36.49 36.68 36.68 0.74% 43,711
Sep 16, 2025 36.92 37.45 36.25 36.41 36.41 -1.78% 40,848
Sep 15, 2025 37.42 37.74 36.93 37.07 37.07 -0.16% 41,400
Sep 12, 2025 37.57 37.58 36.88 37.13 37.13 -1.64% 38,100
Sep 11, 2025 37.29 38.22 37.06 37.75 37.75 1.04% 33,247
Sep 10, 2025 37.32 37.62 37.29 37.36 37.36 0.40% 30,900
Sep 9, 2025 37.65 38.33 37.18 37.21 37.21 -1.64% 26,500
Sep 8, 2025 37.53 37.83 37.20 37.83 37.83 0.72% 56,600
Sep 5, 2025 38.14 38.80 37.32 37.56 37.56 -1.37% 55,900
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