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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.56	40.5	40.5	40.68	39.34	97,300
February 19, 2026	39.05	39.53	39.53	39.96	38.89	63,539
February 18, 2026	39.94	39.24	39.24	40.6	39.07	73,314
February 17, 2026	40.02	40.03	40.03	40.66	39.95	91,242
February 13, 2026	39.59	39.87	39.87	40.06	39.29	65,100
February 12, 2026	40.32	39.86	39.55	40.67	39.64	107,600
February 11, 2026	40.71	40.06	40.06	41.39	39.92	69,300
February 10, 2026	40.81	40.6	40.6	41.52	40.48	88,217
February 09, 2026	41.11	40.79	40.79	41.99	40.78	55,405
February 06, 2026	41.07	41.31	41.31	41.95	40.85	114,702
February 05, 2026	39.77	40.9	40.9	40.99	39.77	86,900
February 04, 2026	38.94	39.76	39.76	40.1	38.94	85,300
February 03, 2026	37.71	38.57	38.57	38.74	37.48	86,200
February 02, 2026	36.07	37.84	37.84	38.02	36.07	77,000
January 30, 2026	34.77	36.02	36.02	36.14	34.13	97,727
January 29, 2026	33.89	34.93	34.93	34.94	33.79	42,568
January 28, 2026	34.34	33.58	33.58	35.15	33	54,723
January 27, 2026	34.07	33.85	33.85	34.23	33.81	27,342
January 26, 2026	33.95	33.94	33.94	34.41	33.52	30,100
January 23, 2026	35.51	34.08	34.08	35.92	33.92	44,700
January 22, 2026	35.69	35.7	35.7	36.3	35.28	48,500
January 21, 2026	34.29	35.57	35.57	35.57	34.19	51,609
January 20, 2026	34.03	33.95	33.95	34.48	33.42	68,304
January 16, 2026	34.19	34.6	34.6	35.06	34.18	80,900
January 15, 2026	33.4	34.3	34.3	34.55	33.4	57,041
January 14, 2026	32.89	33.46	33.46	33.64	32.89	36,600
January 13, 2026	32.92	32.9	32.9	33.23	32.73	32,019
January 12, 2026	32.97	33.08	33.08	33.15	32.5	51,732
January 09, 2026	33.41	33.09	33.09	33.79	32.55	46,347
January 08, 2026	32.07	33.61	33.61	33.65	32.07	54,406
January 07, 2026	32.52	32.35	32.35	32.52	31.85	40,411
January 06, 2026	32.6	32.6	32.6	32.63	32.15	49,814
January 05, 2026	32.05	32.8	32.8	33.17	32.05	63,299
January 02, 2026	33.05	32.05	32.05	33.06	31.81	50,614
December 31, 2025	33.72	33.73	32.73	33.92	33.39	50,908
December 30, 2025	33.44	33.69	33.69	33.95	33.3	40,882
December 29, 2025	33.92	33.66	33.66	33.92	33.26	41,300
December 26, 2025	34.1	33.8	33.8	34.1	33.46	30,900
December 24, 2025	34.2	33.9	33.9	34.28	33.35	24,973
December 23, 2025	34.42	33.95	33.95	34.67	33.71	48,648
December 22, 2025	34.6	34.69	34.69	35.05	34.35	48,600
December 19, 2025	36.12	34.58	34.58	36.27	34.2	87,100
December 18, 2025	35.94	36.27	36.27	36.52	35.73	54,500
December 17, 2025	35.4	35.73	35.73	36	35.29	87,900
December 16, 2025	35.72	35.18	35.18	35.72	34.98	48,729
December 15, 2025	34.87	35.33	35.33	35.47	34.87	39,200
December 12, 2025	35.19	35.03	35.03	35.19	34.58	48,979
December 11, 2025	34.44	34.91	34.91	35.25	34.44	43,048
December 10, 2025	32.96	34.39	34.39	34.6	32.81	137,800
December 09, 2025	32.87	33.06	33.06	33.49	32.58	30,926
December 08, 2025	32.9	32.73	32.73	32.9	32.25	43,933
December 05, 2025	32.96	32.62	32.62	32.96	32.36	38,900
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

First Community Bankshares, Inc. (FCBC) NASDAQ