First Community Bankshares, Inc. - Common Stock (FCBC)

48.49
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 8:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Community Bankshares, Inc. - Common Stock (FCBC)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202649.1349.1348.1848.4972,88148.49
8/28/202648.8449.5248.8448.9263,99548.92
8/27/202648.5749.1948.2248.9437,99348.94
8/26/202649.4549.7648.6549.0262,83549.02
8/25/202649.5349.7549.1949.3470,54949.34
8/24/202649.2850.1749.2049.5582,23049.55
8/21/202649.3649.5548.6049.1977,93349.19
8/20/202648.2449.1047.8049.0378,57049.03
8/19/202649.3449.4548.4348.56113,53748.56
8/18/202649.3449.4748.8049.1983,86249.19
8/17/202649.2049.5548.8649.1887,05349.18
8/14/202649.2149.7149.0549.5286,66349.52
8/13/202649.1750.0048.4249.3257,50749.32
8/12/202648.5649.4248.4749.0196,19749.01
8/11/202647.8048.8547.2748.5674,57448.56
8/10/202647.9948.1747.3647.7469,25947.74
8/07/202648.2048.4447.5648.2167,49648.21
8/06/202648.9049.4848.3448.5367,41448.20
8/05/202649.0449.0448.0948.6381,48848.30
8/04/202647.8249.3147.7448.96116,09548.63
8/03/202648.1148.7047.0047.9087,22347.57
7/31/202647.4148.7246.8347.7291,66647.40
7/30/202647.7848.9447.5547.63124,17747.31
7/29/202648.0848.5847.5747.64110,26847.32
7/28/202648.3549.3546.5948.4176,34148.08
7/27/202648.6448.8847.8348.17101,67647.84
7/24/202647.0448.7047.0448.48124,31748.15
7/23/202646.2647.4445.7647.26109,63546.94
7/22/202646.7647.5044.1046.91209,10146.59
7/21/202644.4844.8044.1444.6370,01144.33
7/20/202644.7345.1044.1544.6688,96244.35
7/17/202645.3545.5844.3044.9278,15544.61
7/16/202644.2645.8344.2245.6885,04845.37
7/15/202643.7444.5043.5644.2757,64343.97
7/14/202643.9844.3043.5843.6952,47543.39
7/13/202643.9144.5243.5843.9452,15243.64
7/10/202643.7444.2043.2044.0056,94543.70
7/09/202643.2544.1643.0543.9052,47743.60
7/08/202643.8944.0543.0743.3660,91743.07
7/07/202645.2145.2244.0944.24114,50343.94
7/06/202645.1245.4844.6545.1168,85444.80
7/02/202645.7045.8444.6545.1276,39644.81
7/01/202644.6145.7044.1045.6463,08045.33
6/30/202644.4844.9544.3844.4257,90544.12
6/29/202644.9745.7244.0544.7169,61544.41
6/26/202644.5245.7844.1245.15397,24744.84
6/25/202644.4944.7043.9444.3253,57544.02
6/24/202644.4144.9744.3344.6163,35044.31
6/23/202643.9144.6543.6644.4863,15644.18
6/22/202643.3444.1743.2643.8681,66343.56
6/18/202643.6443.9242.9543.42125,85043.12
6/17/202643.0243.3142.2843.0690,29442.77
6/16/202642.8043.5742.6842.96101,90842.67
6/15/202644.2944.4542.5542.6773,29242.38
6/12/202644.2044.4443.9544.0988,75543.79
6/11/202644.5944.8043.5943.88119,29443.59
6/10/202643.8744.7542.4944.29142,41943.99
6/09/202643.5445.0043.0143.6782,41543.37
6/08/202643.4243.9643.2143.3477,98743.05
6/05/202642.9644.0342.9643.1269,60442.83
6/04/202642.1743.1242.1342.96114,61742.67
6/03/202642.7042.7041.4741.50114,44241.22
6/02/202642.1943.1142.1942.9670,52242.67
6/01/202642.7043.5241.7342.37142,72442.08