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 |
| Oct 01, 2021 | $31.87 | $32.50 | $31.57 | $32.43 | 48 043 |
| Sep 30, 2021 | $32.08 | $32.39 | $31.59 | $31.72 | 31 159 |
| Sep 29, 2021 | $31.63 | $32.14 | $31.31 | $31.95 | 40 665 |
| Sep 28, 2021 | $32.08 | $32.09 | $31.29 | $31.44 | 28 494 |
| Sep 27, 2021 | $31.28 | $32.38 | $31.28 | $31.95 | 35 028 |
| Sep 24, 2021 | $30.65 | $31.22 | $30.42 | $31.10 | 18 964 |
| Sep 23, 2021 | $29.73 | $30.87 | $29.73 | $30.57 | 27 408 |
| Sep 22, 2021 | $29.48 | $30.15 | $29.26 | $29.70 | 24 829 |
| Sep 21, 2021 | $28.92 | $29.86 | $28.92 | $29.17 | 20 903 |
| Sep 20, 2021 | $28.71 | $29.29 | $28.49 | $28.87 | 44 658 |
| Sep 17, 2021 | $28.96 | $29.72 | $28.82 | $29.31 | 190 720 |
| Sep 16, 2021 | $29.42 | $29.49 | $28.96 | $29.12 | 25 853 |
| Sep 15, 2021 | $28.86 | $29.73 | $28.86 | $29.43 | 32 621 |
| Sep 14, 2021 | $29.83 | $30.26 | $28.85 | $28.91 | 32 918 |
| Sep 13, 2021 | $29.95 | $30.02 | $29.27 | $29.87 | 37 882 |
| Sep 10, 2021 | $30.48 | $30.60 | $29.53 | $29.66 | 42 435 |
| Sep 09, 2021 | $30.51 | $31.00 | $30.19 | $30.19 | 39 175 |
| Sep 08, 2021 | $30.95 | $31.05 | $30.51 | $30.56 | 24 335 |
| Sep 07, 2021 | $30.93 | $31.35 | $30.93 | $31.07 | 26 022 |
| Sep 03, 2021 | $30.95 | $31.11 | $30.58 | $30.97 | 19 824 |
| Sep 02, 2021 | $30.95 | $31.27 | $30.95 | $31.17 | 17 176 |
| Sep 01, 2021 | $31.24 | $31.30 | $30.93 | $31.19 | 16 067 |
| Aug 31, 2021 | $31.00 | $31.52 | $30.66 | $31.24 | 39 794 |
| Aug 30, 2021 | $31.69 | $31.88 | $31.08 | $31.30 | 22 732 |
| Aug 27, 2021 | $31.11 | $31.89 | $31.07 | $31.83 | 27 475 |
