First Community Bankshare... (FCBC)
NASDAQ: FCBC
· Real-Time Price · USD
34.15
0.03 (0.09%)
At close: Oct 03, 2025, 3:59 PM
34.15
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
FCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.39 | 34.70 | 33.91 | 34.15 | 34.15 | 0.09% | 34,978 |
| Oct 2, 2025 | 34.43 | 34.86 | 33.88 | 34.12 | 34.12 | -0.96% | 33,600 |
| Oct 1, 2025 | 34.53 | 34.73 | 34.03 | 34.45 | 34.45 | -1.01% | 29,911 |
| Sep 30, 2025 | 34.37 | 34.80 | 34.26 | 34.80 | 34.80 | 0.81% | 35,746 |
| Sep 29, 2025 | 35.65 | 35.65 | 34.38 | 34.52 | 34.52 | -3.14% | 36,048 |
| Sep 26, 2025 | 35.81 | 36.17 | 35.48 | 35.64 | 35.64 | -0.45% | 27,100 |
| Sep 25, 2025 | 35.79 | 36.24 | 35.67 | 35.80 | 35.80 | -0.58% | 44,400 |
| Sep 24, 2025 | 36.35 | 36.60 | 35.92 | 36.01 | 36.01 | -1.02% | 31,820 |
| Sep 23, 2025 | 36.95 | 37.06 | 36.21 | 36.38 | 36.38 | -0.22% | 31,300 |
| Sep 22, 2025 | 36.38 | 36.71 | 36.01 | 36.46 | 36.46 | 0.22% | 42,700 |
| Sep 19, 2025 | 37.60 | 37.74 | 36.38 | 36.38 | 36.38 | -3.24% | 180,100 |
| Sep 18, 2025 | 36.86 | 37.74 | 36.66 | 37.60 | 37.60 | 2.51% | 49,207 |
| Sep 17, 2025 | 36.49 | 38.00 | 36.49 | 36.68 | 36.68 | 0.74% | 43,711 |
| Sep 16, 2025 | 36.92 | 37.45 | 36.25 | 36.41 | 36.41 | -1.78% | 40,848 |
| Sep 15, 2025 | 37.42 | 37.74 | 36.93 | 37.07 | 37.07 | -0.16% | 41,400 |
| Sep 12, 2025 | 37.57 | 37.58 | 36.88 | 37.13 | 37.13 | -1.64% | 38,100 |
| Sep 11, 2025 | 37.29 | 38.22 | 37.06 | 37.75 | 37.75 | 1.04% | 33,247 |
| Sep 10, 2025 | 37.32 | 37.62 | 37.29 | 37.36 | 37.36 | 0.40% | 30,900 |
| Sep 9, 2025 | 37.65 | 38.33 | 37.18 | 37.21 | 37.21 | -1.64% | 26,500 |
| Sep 8, 2025 | 37.53 | 37.83 | 37.20 | 37.83 | 37.83 | 0.72% | 56,600 |
Page 1 of 136