First Community Bankshares, Inc. - FCBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	36.07	36.43	36.49	36.58	35.69	48,668
August 15, 2025	37.08	36.05	36.05	37.13	35.93	48,700
August 14, 2025	36.79	36.91	36.91	37.31	36.65	29,600
August 13, 2025	36.83	37.31	37.31	37.39	36.01	42,600
August 12, 2025	35.73	36.65	36.65	36.74	35.35	47,422
August 11, 2025	35.22	35.34	35.34	35.64	34.83	27,600
August 08, 2025	35.04	35.21	35.21	35.76	34.96	28,446
August 07, 2025	35.58	35.21	34.9	35.58	34.93	34,802
August 06, 2025	35.79	35.39	35.08	36.02	35.34	25,644
August 05, 2025	36.08	35.95	35.63	36.09	35.18	39,825
August 04, 2025	35.96	35.94	35.62	36.49	35.5	40,100
August 01, 2025	36.17	35.77	35.46	36.39	35.6	50,600
July 31, 2025	36.55	36.5	36.18	36.82	36.19	43,500
July 30, 2025	38.75	36.94	36.61	38.75	36.82	53,531
July 29, 2025	38.51	37.96	37.96	38.65	37.72	45,532
July 28, 2025	39.22	38.63	38.63	39.22	38.38	37,600
July 25, 2025	39.56	39.21	39.21	39.56	39.03	27,700
July 24, 2025	40.27	39.65	39.65	40.49	39.61	47,800
July 23, 2025	41.27	40.68	40.68	41.27	39.22	56,000
July 22, 2025	40.76	40.63	40.63	41.02	40.49	35,727
July 21, 2025	40.46	40.78	40.78	41.66	39.91	42,800
July 18, 2025	41.14	40.33	40.33	41.14	39.79	55,800
July 17, 2025	40.25	40.93	40.93	41.08	39.58	51,000
July 16, 2025	40.02	40.43	40.43	40.46	39.63	48,131
July 15, 2025	41.2	39.9	39.9	41.2	39.74	54,608
July 14, 2025	40.41	41.26	41.26	41.27	40.4	57,333
July 11, 2025	40.92	40.35	40.35	40.92	39.64	67,800
July 10, 2025	40.74	41.07	41.07	41.67	40.35	41,108
July 09, 2025	41.15	40.88	40.88	41.2	40.42	26,032
July 08, 2025	40.89	41.04	41.04	41.59	40.89	48,023
July 07, 2025	41.49	40.74	40.74	42.15	40.74	58,401
July 03, 2025	41.37	41.79	41.79	41.87	40.65	71,400
July 02, 2025	40.7	41	41	41.14	40.42	62,700
July 01, 2025	38.99	40.44	40.44	41	38.81	93,318
June 30, 2025	39.72	39.17	39.17	39.88	39.13	69,000
June 27, 2025	39.57	39.63	39.63	39.97	38.58	245,500
June 26, 2025	38.77	39.43	39.43	39.46	38.51	61,300
June 25, 2025	39	38.81	38.81	39.26	38.35	75,200
June 24, 2025	39.02	39.03	39.03	39.6	38.95	40,720
June 23, 2025	37.55	38.77	38.77	38.88	37.55	41,440
June 20, 2025	37.65	37.76	37.76	37.94	37.3	104,900
June 18, 2025	36.98	37.32	37.32	37.61	36.91	68,826
June 17, 2025	36.95	37.05	37.05	37.38	36.81	104,820
June 16, 2025	37.44	37.19	37.19	37.79	36.98	148,400
June 13, 2025	37.71	37.29	37.29	37.74	37.02	57,744
June 12, 2025	38.27	38.29	38.29	38.41	37.27	80,401
June 11, 2025	38.97	38.48	38.48	39.17	38.12	166,800
June 10, 2025	38.62	38.87	38.87	38.87	38.39	23,500
June 09, 2025	38.65	38.3	38.3	38.71	37.94	31,844
June 06, 2025	38.15	38.3	38.3	38.82	37.76	27,349
June 05, 2025	37.19	37.58	37.58	37.59	36.98	40,725
June 04, 2025	37.55	37.23	37.23	37.64	37.11	37,100
June 03, 2025	37	37.48	37.48	37.69	37	41,100
June 02, 2025	37.5	37.22	37.22	37.53	36.84	38,500
May 30, 2025	37.96	37.6	37.6	38.1	37.43	38,200
May 29, 2025	38.05	38.19	38.19	38.39	37.63	24,900
May 28, 2025	37.99	38	38	38.27	37.55	47,300
May 27, 2025	37.89	38.12	38.12	38.37	37.31	37,900
May 23, 2025	37.02	37.71	37.71	38.41	36.99	37,381
May 22, 2025	37.92	37.71	37.71	38.45	37.71	25,135

First Community Bankshares, Inc. (FCBC) NASDAQ