First Community Bankshares, Inc. (FCBC)
NASDAQ: FCBC · Real-Time Price · USD
38.72
+0.23 (0.60%)
At close: May 12, 2025, 4:00 PM
38.72
0.00 (0.00%)
After-hours: May 12, 2025, 4:02 PM EDT
FCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.88 | 40.03 | 38.72 | 38.72 | 38.72 | 0.60% | 42,193 |
| May 9, 2025 | 39.14 | 39.14 | 38.47 | 38.49 | 38.49 | -2.14% | 23,372 |
| May 8, 2025 | 38.97 | 39.64 | 38.75 | 39.33 | 39.02 | 1.55% | 20,046 |
| May 7, 2025 | 38.96 | 39.65 | 38.32 | 38.73 | 38.42 | 0.65% | 29,367 |
| May 6, 2025 | 38.25 | 38.96 | 37.90 | 38.48 | 38.17 | -0.19% | 28,457 |
| May 5, 2025 | 38.13 | 39.13 | 38.13 | 38.56 | 38.25 | -0.58% | 30,620 |
| May 2, 2025 | 38.38 | 38.90 | 38.19 | 38.78 | 38.47 | 2.24% | 25,955 |
| May 1, 2025 | 37.51 | 38.25 | 37.40 | 37.93 | 37.63 | 0.66% | 33,375 |
| Apr 30, 2025 | 37.58 | 38.14 | 36.99 | 37.68 | 37.38 | -0.97% | 45,832 |
| Apr 29, 2025 | 37.31 | 38.41 | 37.22 | 38.05 | 37.75 | 1.67% | 38,162 |
| Apr 28, 2025 | 37.60 | 38.10 | 37.01 | 37.43 | 37.13 | -0.47% | 40,529 |
| Apr 25, 2025 | 37.72 | 38.01 | 37.24 | 37.60 | 37.30 | -1.70% | 21,486 |
| Apr 24, 2025 | 38.77 | 39.48 | 38.12 | 38.25 | 37.94 | -1.72% | 29,247 |
| Apr 23, 2025 | 40.88 | 41.00 | 38.00 | 38.92 | 38.61 | -2.09% | 47,589 |
| Apr 22, 2025 | 38.84 | 39.91 | 38.01 | 39.75 | 39.43 | 3.25% | 37,851 |
| Apr 21, 2025 | 38.60 | 38.65 | 38.11 | 38.50 | 38.19 | -0.90% | 41,623 |
| Apr 17, 2025 | 37.96 | 39.33 | 37.96 | 38.85 | 38.54 | 2.24% | 56,471 |
| Apr 16, 2025 | 37.64 | 38.45 | 37.64 | 38.00 | 37.70 | -0.29% | 27,806 |
| Apr 15, 2025 | 37.62 | 38.48 | 36.84 | 38.11 | 37.81 | 1.33% | 35,005 |
| Apr 14, 2025 | 38.06 | 38.73 | 37.17 | 37.61 | 37.31 | 0.08% | 34,785 |
| Apr 11, 2025 | 36.96 | 37.60 | 36.44 | 37.58 | 37.28 | 1.54% | 26,773 |
| Apr 10, 2025 | 37.75 | 37.98 | 36.15 | 37.01 | 36.71 | -4.09% | 47,495 |
| Apr 9, 2025 | 36.73 | 39.41 | 36.03 | 38.59 | 38.28 | 4.33% | 48,688 |
| Apr 8, 2025 | 37.07 | 37.64 | 36.16 | 36.99 | 36.69 | 1.62% | 58,950 |
| Apr 7, 2025 | 35.13 | 37.94 | 34.48 | 36.40 | 36.11 | 0.52% | 50,223 |
| Apr 4, 2025 | 33.88 | 36.63 | 33.88 | 36.21 | 35.92 | 2.35% | 70,722 |
| Apr 3, 2025 | 36.21 | 36.38 | 35.38 | 35.38 | 35.10 | -7.45% | 57,080 |
| Apr 2, 2025 | 36.99 | 38.40 | 36.99 | 38.23 | 37.93 | 1.68% | 38,767 |
| Apr 1, 2025 | 37.29 | 37.89 | 37.22 | 37.60 | 37.30 | -0.24% | 21,578 |
| Mar 31, 2025 | 37.53 | 38.20 | 37.38 | 37.69 | 37.39 | -1.00% | 52,253 |
| Mar 28, 2025 | 39.22 | 39.22 | 37.73 | 38.07 | 37.77 | -2.31% | 20,555 |
| Mar 27, 2025 | 38.11 | 39.09 | 38.11 | 38.97 | 38.66 | 0.91% | 26,246 |
| Mar 26, 2025 | 38.53 | 39.26 | 38.26 | 38.62 | 38.31 | 0.42% | 21,745 |
| Mar 25, 2025 | 38.85 | 39.24 | 38.34 | 38.46 | 38.15 | -1.66% | 28,399 |
| Mar 24, 2025 | 38.93 | 39.47 | 38.51 | 39.11 | 38.80 | 2.33% | 25,069 |
| Mar 21, 2025 | 38.37 | 38.80 | 37.60 | 38.22 | 37.92 | -1.24% | 78,671 |
| Mar 20, 2025 | 38.40 | 39.14 | 38.40 | 38.70 | 38.39 | -0.28% | 19,693 |
| Mar 19, 2025 | 38.57 | 39.16 | 38.40 | 38.81 | 38.50 | 0.28% | 24,234 |
| Mar 18, 2025 | 38.35 | 38.71 | 38.33 | 38.70 | 38.39 | -0.03% | 28,295 |
| Mar 17, 2025 | 38.51 | 38.89 | 38.30 | 38.71 | 38.40 | -0.23% | 30,769 |
| Mar 14, 2025 | 38.47 | 38.85 | 38.15 | 38.80 | 38.49 | 2.27% | 19,828 |
| Mar 13, 2025 | 38.28 | 38.62 | 37.94 | 37.94 | 37.64 | -0.89% | 23,701 |
| Mar 12, 2025 | 38.15 | 38.54 | 37.51 | 38.28 | 37.97 | 0.84% | 34,100 |
| Mar 11, 2025 | 38.19 | 38.89 | 37.42 | 37.96 | 37.66 | -0.16% | 29,950 |
| Mar 10, 2025 | 38.46 | 39.03 | 37.77 | 38.02 | 37.72 | -3.33% | 37,802 |
| Mar 7, 2025 | 39.40 | 39.46 | 38.88 | 39.33 | 39.02 | 0.05% | 24,351 |
| Mar 6, 2025 | 39.00 | 39.43 | 38.32 | 39.31 | 39.00 | -0.46% | 43,761 |
| Mar 5, 2025 | 39.80 | 40.13 | 39.27 | 39.49 | 39.17 | -0.78% | 39,502 |
| Mar 4, 2025 | 41.13 | 41.65 | 39.79 | 39.80 | 39.48 | -4.53% | 33,865 |
| Mar 3, 2025 | 42.25 | 45.03 | 41.32 | 41.69 | 41.36 | -0.60% | 153,103 |