First Community Bankshare... (FCBC)
NASDAQ: FCBC
· Real-Time Price · USD
36.09
-0.34 (-0.93%)
At close: Aug 19, 2025, 3:59 PM
36.18
0.25%
After-hours: Aug 19, 2025, 04:25 PM EDT
FCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 36.45 | 36.82 | 32.81 | 36.18 | 36.18 | -0.69% | 29,357 |
| Aug 18, 2025 | 36.07 | 36.58 | 35.69 | 36.43 | 36.43 | 1.05% | 26,806 |
| Aug 15, 2025 | 37.08 | 37.13 | 35.93 | 36.05 | 36.05 | -2.33% | 48,700 |
| Aug 14, 2025 | 36.79 | 37.31 | 36.65 | 36.91 | 36.91 | -1.07% | 29,600 |
| Aug 13, 2025 | 36.83 | 37.39 | 36.01 | 37.31 | 37.31 | 1.80% | 42,600 |
| Aug 12, 2025 | 35.73 | 36.74 | 35.35 | 36.65 | 36.65 | 3.71% | 47,422 |
| Aug 11, 2025 | 35.22 | 35.64 | 34.83 | 35.34 | 35.34 | 0.37% | 27,600 |
| Aug 8, 2025 | 35.04 | 35.76 | 34.96 | 35.21 | 35.21 | 0.00% | 28,446 |
| Aug 7, 2025 | 35.58 | 35.58 | 34.93 | 35.21 | 34.90 | -0.51% | 34,802 |
| Aug 6, 2025 | 35.79 | 36.02 | 35.34 | 35.39 | 35.08 | -1.56% | 25,644 |
| Aug 5, 2025 | 36.08 | 36.09 | 35.18 | 35.95 | 35.63 | 0.03% | 39,825 |
| Aug 4, 2025 | 35.96 | 36.49 | 35.50 | 35.94 | 35.62 | 0.48% | 40,100 |
| Aug 1, 2025 | 36.17 | 36.39 | 35.60 | 35.77 | 35.46 | -2.00% | 50,600 |
| Jul 31, 2025 | 36.55 | 36.82 | 36.19 | 36.50 | 36.18 | -1.19% | 43,500 |
| Jul 30, 2025 | 38.75 | 38.75 | 36.82 | 36.94 | 36.61 | -2.69% | 53,531 |
| Jul 29, 2025 | 38.87 | 38.87 | 37.65 | 37.96 | 37.63 | -1.73% | 46,900 |
| Jul 28, 2025 | 39.22 | 39.22 | 38.38 | 38.63 | 38.29 | -1.48% | 37,600 |
| Jul 25, 2025 | 39.56 | 39.56 | 39.03 | 39.21 | 38.86 | -1.11% | 27,700 |
| Jul 24, 2025 | 40.27 | 40.49 | 39.61 | 39.65 | 39.30 | -2.53% | 47,800 |
| Jul 23, 2025 | 41.27 | 41.27 | 39.22 | 40.68 | 40.32 | 0.12% | 56,000 |