First Community Bankshares, Inc. (FCBC) NASDAQ

37.83

+0.27(+0.72%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202538.1437.5637.5638.837.3255,884
September 04, 202537.4938.0838.0838.0937.1240,800
September 03, 202537.3537.3237.3240.493727,938
September 02, 202537.5337.4637.4638.1337.0931,400
August 29, 202538.2237.9837.9838.3237.6643,831
August 28, 202538.3338.0938.0938.4937.4242,200
August 27, 202538.0138.0238.0238.7237.9238,006
August 26, 202538.0338.1638.1638.537.9438,041
August 25, 202537.5737.8637.8638.3437.0217,900
August 22, 202536.5538.3138.3138.5236.5567,647
August 21, 202535.7636.3936.3936.835.5656,700
August 20, 202536.4335.8535.8536.6535.8146,900
August 19, 202536.4536.1836.1836.8232.8129,400
August 18, 202536.0736.4336.4936.5835.6948,668
August 15, 202537.0836.0536.0537.1335.9348,700
August 14, 202536.7936.9136.9137.3136.6529,600
August 13, 202536.8337.3137.3137.3936.0142,600
August 12, 202535.7336.6536.6536.7435.3547,422
August 11, 202535.2235.3435.3435.6434.8327,600
August 08, 202535.0435.2135.2135.7634.9628,446
August 07, 202535.5835.2134.935.5834.9334,802
August 06, 202535.7935.3935.0836.0235.3425,644
August 05, 202536.0835.9535.6336.0935.1839,825
August 04, 202535.9635.9435.6236.4935.540,100
August 01, 202536.1735.7735.4636.3935.650,600
July 31, 202536.5536.536.1836.8236.1943,500
July 30, 202538.7536.9436.6138.7536.8253,531
July 29, 202538.5137.9637.9638.6537.7245,532
July 28, 202539.2238.6338.6339.2238.3837,600
July 25, 202539.5639.2139.2139.5639.0327,700
July 24, 202540.2739.6539.6540.4939.6147,800
July 23, 202541.2740.6840.6841.2739.2256,000
July 22, 202540.7640.6340.6341.0240.4935,727
July 21, 202540.4640.7840.7841.6639.9142,800
July 18, 202541.1440.3340.3341.1439.7955,800
July 17, 202540.2540.9340.9341.0839.5851,000
July 16, 202540.0240.4340.4340.4639.6348,131
July 15, 202541.239.939.941.239.7454,608
July 14, 202540.4141.2641.2641.2740.457,333
July 11, 202540.9240.3540.3540.9239.6467,800
July 10, 202540.7441.0741.0741.6740.3541,108
July 09, 202541.1540.8840.8841.240.4226,032
July 08, 202540.8941.0441.0441.5940.8948,023
July 07, 202541.4940.7440.7442.1540.7458,401
July 03, 202541.3741.7941.7941.8740.6571,400
July 02, 202540.7414141.1440.4262,700
July 01, 202538.9940.4440.444138.8193,318
June 30, 202539.7239.1739.1739.8839.1369,000
June 27, 202539.5739.6339.6339.9738.58245,500
June 26, 202538.7739.4339.4339.4638.5161,300
June 25, 20253938.8138.8139.2638.3575,200
June 24, 202539.0239.0339.0339.638.9540,720
June 23, 202537.5538.7738.7738.8837.5541,440
June 20, 202537.6537.7637.7637.9437.3104,900
June 18, 202536.9837.3237.3237.6136.9168,826
June 17, 202536.9537.0537.0537.3836.81104,820
June 16, 202537.4437.1937.1937.7936.98148,400
June 13, 202537.7137.2937.2937.7437.0257,744
June 12, 202538.2738.2938.2938.4137.2780,401
June 11, 202538.9738.4838.4839.1738.12166,800