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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Community Bankshares, Inc. (FCBC) NASDAQ