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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	37.32	37.36	37.36	37.62	37.29	30,900
September 09, 2025	37.65	37.21	37.21	38.33	37.18	26,500
September 08, 2025	37.53	37.83	37.83	37.83	37.2	56,600
September 05, 2025	38.14	37.56	37.56	38.8	37.32	55,884
September 04, 2025	37.49	38.08	38.08	38.09	37.12	40,800
September 03, 2025	37.35	37.32	37.32	40.49	37	27,938
September 02, 2025	37.53	37.46	37.46	38.13	37.09	31,400
August 29, 2025	38.22	37.98	37.98	38.32	37.66	43,831
August 28, 2025	38.33	38.09	38.09	38.49	37.42	42,200
August 27, 2025	38.01	38.02	38.02	38.72	37.92	38,006
August 26, 2025	38.03	38.16	38.16	38.5	37.94	38,041
August 25, 2025	37.57	37.86	37.86	38.34	37.02	17,900
August 22, 2025	36.55	38.31	38.31	38.52	36.55	67,647
August 21, 2025	35.76	36.39	36.39	36.8	35.56	56,700
August 20, 2025	36.43	35.85	35.85	36.65	35.81	46,900
August 19, 2025	36.45	36.18	36.18	36.82	32.81	29,400
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

First Community Bankshares, Inc. (FCBC) NASDAQ