NASDAQ:FCBC
First Community Bancshares Stock Price (Quote)
$35.80
+0.160 (+0.449%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.00 | $36.66 | Thursday, 9th May 2024 FCBC stock ended at $35.80. This is 0.449% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.29% from a day low at $35.00 to a day high of $35.80. |
| 90 days | $31.00 | $36.66 | |
| 52 weeks | $23.25 | $39.23 |
| Date | Open | High | Low | Close | Volume |
| Jan 24, 2023 | $32.90 | $33.07 | $32.48 | $32.71 | 14 237 |
| Jan 23, 2023 | $32.74 | $33.08 | $32.63 | $32.92 | 16 330 |
| Jan 20, 2023 | $33.20 | $33.29 | $32.74 | $33.08 | 19 040 |
| Jan 19, 2023 | $32.65 | $32.99 | $32.50 | $32.95 | 23 700 |
| Jan 18, 2023 | $33.57 | $33.63 | $32.91 | $32.91 | 19 800 |
| Jan 17, 2023 | $34.97 | $34.97 | $32.41 | $33.73 | 16 600 |
| Jan 13, 2023 | $33.26 | $34.04 | $33.15 | $33.98 | 25 947 |
| Jan 12, 2023 | $33.53 | $33.82 | $33.41 | $33.67 | 16 300 |
| Jan 11, 2023 | $32.76 | $33.62 | $32.76 | $33.17 | 19 445 |
| Jan 10, 2023 | $33.24 | $33.49 | $32.79 | $33.12 | 21 100 |
| Jan 09, 2023 | $33.71 | $33.71 | $32.77 | $32.94 | 14 348 |
| Jan 06, 2023 | $33.25 | $34.02 | $32.05 | $33.89 | 15 148 |
| Jan 05, 2023 | $33.06 | $33.10 | $32.64 | $32.99 | 19 478 |
| Jan 04, 2023 | $33.78 | $33.94 | $33.27 | $33.29 | 19 310 |
| Jan 03, 2023 | $33.90 | $34.16 | $33.38 | $33.67 | 45 441 |
| Dec 30, 2022 | $34.43 | $34.43 | $33.75 | $33.90 | 27 398 |
| Dec 29, 2022 | $34.27 | $34.56 | $34.16 | $34.46 | 16 889 |
| Dec 28, 2022 | $34.44 | $34.88 | $34.04 | $34.11 | 20 930 |
| Dec 27, 2022 | $34.59 | $34.76 | $33.78 | $34.60 | 30 544 |
| Dec 23, 2022 | $34.72 | $34.92 | $34.72 | $34.82 | 8 402 |
| Dec 22, 2022 | $34.11 | $34.65 | $33.99 | $34.51 | 23 814 |
| Dec 21, 2022 | $34.59 | $35.25 | $34.25 | $34.90 | 21 712 |
| Dec 20, 2022 | $34.23 | $34.96 | $33.80 | $34.13 | 66 011 |
| Dec 19, 2022 | $34.10 | $35.06 | $33.82 | $34.14 | 79 732 |
| Dec 16, 2022 | $33.74 | $34.48 | $32.48 | $34.19 | 92 688 |
