NASDAQ:FCBC
First Community Bancshares Stock Price (Quote)
$35.51
+0.570 (+1.63%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.00 | $35.55 | Friday, 3rd May 2024 FCBC stock ended at $35.51. This is 1.63% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.41% from a day low at $34.72 to a day high of $35.55. |
| 90 days | $31.00 | $35.55 | |
| 52 weeks | $23.25 | $39.23 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $33.78 | $34.95 | $33.78 | $34.72 | 42 832 |
| Nov 04, 2021 | $34.03 | $34.03 | $32.61 | $33.48 | 29 475 |
| Nov 03, 2021 | $33.25 | $34.44 | $33.25 | $34.03 | 37 768 |
| Nov 02, 2021 | $32.47 | $33.46 | $32.47 | $33.00 | 18 145 |
| Nov 01, 2021 | $32.45 | $33.35 | $31.57 | $33.19 | 34 703 |
| Oct 29, 2021 | $31.72 | $32.45 | $31.72 | $32.42 | 24 053 |
| Oct 28, 2021 | $31.36 | $31.98 | $31.18 | $31.55 | 19 620 |
| Oct 27, 2021 | $32.53 | $32.57 | $31.01 | $31.26 | 24 459 |
| Oct 26, 2021 | $32.99 | $33.27 | $32.50 | $32.84 | 24 147 |
| Oct 25, 2021 | $32.77 | $32.83 | $32.20 | $32.82 | 44 184 |
| Oct 22, 2021 | $32.41 | $32.75 | $32.41 | $32.62 | 17 387 |
| Oct 21, 2021 | $32.74 | $32.75 | $32.14 | $32.45 | 22 055 |
| Oct 20, 2021 | $32.52 | $33.01 | $32.48 | $32.99 | 21 843 |
| Oct 19, 2021 | $32.28 | $32.72 | $31.92 | $32.51 | 19 143 |
| Oct 18, 2021 | $32.47 | $32.68 | $32.08 | $32.35 | 18 941 |
| Oct 15, 2021 | $32.81 | $33.11 | $32.45 | $32.55 | 36 524 |
| Oct 14, 2021 | $32.13 | $32.61 | $32.00 | $32.37 | 16 145 |
| Oct 13, 2021 | $30.37 | $31.99 | $30.37 | $31.83 | 15 419 |
| Oct 12, 2021 | $31.92 | $32.25 | $31.71 | $32.25 | 12 130 |
| Oct 11, 2021 | $33.15 | $33.15 | $32.20 | $32.37 | 23 676 |
| Oct 08, 2021 | $32.36 | $33.00 | $32.34 | $32.88 | 28 733 |
| Oct 07, 2021 | $32.49 | $32.50 | $32.24 | $32.50 | 51 132 |
| Oct 06, 2021 | $31.96 | $32.41 | $31.70 | $32.33 | 29 803 |
| Oct 05, 2021 | $32.30 | $32.37 | $31.90 | $32.31 | 33 756 |
| Oct 04, 2021 | $32.40 | $32.50 | $31.89 | $32.09 | 28 615 |
