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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.55	33.2	33.2	33.63	32.97	34,602
December 03, 2025	33.42	33.8	33.8	33.93	32.69	42,300
December 02, 2025	33.38	33.21	33.21	33.38	32.73	32,300
December 01, 2025	33.04	33.1	33.1	33.91	31.24	36,000
November 28, 2025	33.64	33.42	33.42	34.02	33.3	36,533
November 26, 2025	33.2	33.55	33.55	33.83	33.2	64,016
November 25, 2025	32.84	33.55	33.55	34.13	32.84	46,323
November 24, 2025	32.86	32.54	32.54	33.18	32.32	55,500
November 21, 2025	31.79	33.03	33.03	33.18	31.78	42,600
November 20, 2025	32.03	31.8	31.8	32.2	31.33	32,500
November 19, 2025	31.22	31.66	31.66	31.77	31.21	27,000
November 18, 2025	31.59	31.42	31.42	32.1	31.34	32,804
November 17, 2025	32.37	31.62	31.62	32.42	31.49	28,706
November 14, 2025	32.62	32.86	32.86	32.86	31.94	23,700
November 13, 2025	33.38	33.01	32.7	33.67	32.78	38,420
November 12, 2025	33.29	33.25	32.94	33.52	32.68	26,000
November 11, 2025	33.25	33.28	32.97	33.71	33.05	27,332
November 10, 2025	33.21	33.42	33.11	33.76	32.57	47,100
November 07, 2025	32.81	32.81	32.81	33.15	32.45	24,338
November 06, 2025	33.08	32.75	32.75	33.11	32.56	36,324
November 05, 2025	32.32	33.08	33.08	33.19	32.32	32,212
November 04, 2025	32.16	32.25	32.25	32.8	32.02	43,400
November 03, 2025	31.9	32.55	32.55	32.8	31.9	28,800
October 31, 2025	32.25	32.34	32.34	32.5	32.02	36,100
October 30, 2025	31.97	32.58	32.58	32.85	31.97	37,623
October 29, 2025	33.66	32.22	32.22	33.67	31.88	44,600
October 28, 2025	32.79	33.32	33.32	33.32	32.45	34,929
October 27, 2025	33.61	32.97	32.97	34.12	32.92	28,100
October 24, 2025	33.31	33.62	33.62	33.74	33.31	19,935
October 23, 2025	33.77	33.02	33.02	33.77	32.37	49,200
October 22, 2025	33.43	33.59	33.59	33.74	33.06	66,000
October 21, 2025	32.9	33.19	33.19	33.3	32.82	24,000
October 20, 2025	32.48	32.98	32.98	33.07	32.32	31,900
October 17, 2025	32.23	32.32	32.32	32.51	32.14	43,100
October 16, 2025	33.28	32.05	32.05	33.28	31.74	44,312
October 15, 2025	33.84	33.32	33.32	34.02	33.13	37,700
October 14, 2025	32.7	33.69	33.69	33.82	32.69	40,926
October 13, 2025	32.83	33.05	33.05	33.18	32.23	44,946
October 10, 2025	33.32	32.58	32.58	33.83	32.26	46,138
October 09, 2025	33.68	33.32	33.32	33.68	33.18	38,920
October 08, 2025	33.91	33.85	33.85	34.08	33.48	40,900
October 07, 2025	34.26	33.65	33.65	34.57	33.59	40,400
October 06, 2025	34.48	34.38	34.38	34.58	33.92	45,100
October 03, 2025	34.39	34.15	34.15	34.7	33.91	35,000
October 02, 2025	34.43	34.12	34.12	34.86	33.88	33,600
October 01, 2025	34.53	34.45	34.45	34.73	34.03	29,911
September 30, 2025	34.37	34.8	34.8	34.8	34.26	35,746
September 29, 2025	35.65	34.52	34.52	35.65	34.38	36,048
September 26, 2025	35.81	35.64	35.64	36.17	35.48	27,100
September 25, 2025	35.79	35.8	35.8	36.24	35.67	44,400
September 24, 2025	36.35	36.01	36.01	36.6	35.92	31,820
September 23, 2025	37.06	36.38	36.38	37.06	36.23	31,069
September 22, 2025	36.38	36.46	36.46	36.71	36.01	42,700
September 19, 2025	37.6	36.38	36.38	37.74	36.38	180,100
September 18, 2025	36.86	37.6	37.6	37.74	36.66	49,207
September 17, 2025	36.49	36.68	36.68	38	36.49	43,700
September 16, 2025	36.92	36.41	36.41	37.45	36.25	40,848
September 15, 2025	37.42	37.07	37.07	37.74	36.93	41,400
September 12, 2025	37.57	37.13	37.13	37.58	36.88	38,100
September 11, 2025	37.29	37.75	37.75	38.22	37.06	33,247

First Community Bankshares, Inc. (FCBC) NASDAQ