NASDAQ:FCBC
First Community Bancshares Stock Price (Quote)
$33.51
+0.0200 (+0.0597%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.00 | $34.81 | Friday, 26th Apr 2024 FCBC stock ended at $33.51. This is 0.0597% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.61% from a day low at $33.17 to a day high of $33.70. |
| 90 days | $31.00 | $37.80 | |
| 52 weeks | $22.55 | $39.23 |
| Date | Open | High | Low | Close | Volume |
| Mar 23, 2023 | $26.43 | $27.42 | $25.67 | $25.92 | 21 311 |
| Mar 22, 2023 | $27.09 | $27.23 | $26.07 | $26.29 | 26 543 |
| Mar 21, 2023 | $26.93 | $27.36 | $26.82 | $27.30 | 31 294 |
| Mar 20, 2023 | $27.18 | $27.41 | $26.45 | $26.48 | 28 378 |
| Mar 17, 2023 | $27.91 | $27.91 | $26.55 | $26.96 | 70 052 |
| Mar 16, 2023 | $26.73 | $28.39 | $25.84 | $28.13 | 28 907 |
| Mar 15, 2023 | $26.67 | $27.51 | $26.42 | $27.11 | 24 222 |
| Mar 14, 2023 | $28.09 | $29.15 | $26.89 | $27.26 | 33 448 |
| Mar 13, 2023 | $27.11 | $27.57 | $26.56 | $26.75 | 25 435 |
| Mar 10, 2023 | $28.21 | $28.64 | $27.68 | $28.37 | 35 986 |
| Mar 09, 2023 | $29.36 | $29.36 | $28.21 | $28.44 | 28 812 |
| Mar 08, 2023 | $29.76 | $30.01 | $29.21 | $29.54 | 19 317 |
| Mar 07, 2023 | $30.16 | $30.16 | $29.89 | $30.05 | 10 510 |
| Mar 06, 2023 | $30.49 | $30.54 | $30.02 | $30.40 | 37 405 |
| Mar 03, 2023 | $30.80 | $30.80 | $30.53 | $30.54 | 15 569 |
| Mar 02, 2023 | $30.94 | $30.94 | $30.67 | $30.71 | 16 327 |
| Mar 01, 2023 | $31.25 | $31.50 | $31.05 | $31.35 | 14 578 |
| Feb 28, 2023 | $31.52 | $31.85 | $31.09 | $31.22 | 50 337 |
| Feb 27, 2023 | $32.30 | $32.30 | $31.57 | $31.61 | 13 726 |
| Feb 24, 2023 | $31.60 | $32.20 | $31.43 | $31.93 | 31 693 |
| Feb 23, 2023 | $31.70 | $31.75 | $31.50 | $31.74 | 15 713 |
| Feb 22, 2023 | $31.87 | $33.43 | $31.54 | $31.54 | 19 776 |
| Feb 21, 2023 | $31.85 | $31.88 | $31.56 | $31.69 | 23 702 |
| Feb 17, 2023 | $31.88 | $32.08 | $31.70 | $32.01 | 21 218 |
| Feb 16, 2023 | $31.21 | $31.94 | $31.09 | $31.81 | 25 350 |
