NASDAQ:FCBC
First Community Bancshares Stock Price (Quote)
$34.10
+0.91 (+2.76%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.00 | $34.51 | Wednesday, 1st May 2024 FCBC stock ended at $34.10. This is 2.76% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.95% from a day low at $33.80 to a day high of $34.46. |
| 90 days | $31.00 | $34.85 | |
| 52 weeks | $23.09 | $39.23 |
| Date | Open | High | Low | Close | Volume |
| Aug 24, 2021 | $31.49 | $31.75 | $31.25 | $31.56 | 21 701 |
| Aug 23, 2021 | $31.76 | $32.23 | $30.92 | $31.67 | 29 350 |
| Aug 20, 2021 | $31.20 | $31.84 | $30.50 | $31.67 | 37 279 |
| Aug 19, 2021 | $30.89 | $31.59 | $30.89 | $31.43 | 28 599 |
| Aug 18, 2021 | $30.81 | $32.00 | $30.81 | $31.06 | 25 105 |
| Aug 17, 2021 | $31.30 | $32.00 | $31.15 | $31.56 | 18 127 |
| Aug 16, 2021 | $31.68 | $32.15 | $31.34 | $31.60 | 23 129 |
| Aug 13, 2021 | $31.52 | $32.09 | $31.52 | $31.93 | 18 438 |
| Aug 12, 2021 | $32.05 | $32.28 | $31.91 | $31.96 | 27 620 |
| Aug 11, 2021 | $31.78 | $32.48 | $31.78 | $32.48 | 16 968 |
| Aug 10, 2021 | $31.72 | $32.20 | $31.57 | $31.99 | 29 361 |
| Aug 09, 2021 | $31.39 | $31.84 | $31.12 | $31.59 | 22 566 |
| Aug 06, 2021 | $30.84 | $31.77 | $30.23 | $31.57 | 22 421 |
| Aug 05, 2021 | $30.18 | $30.95 | $30.18 | $30.75 | 28 326 |
| Aug 04, 2021 | $29.63 | $30.22 | $29.63 | $30.14 | 26 670 |
| Aug 03, 2021 | $29.43 | $30.18 | $29.43 | $29.97 | 39 357 |
| Aug 02, 2021 | $29.20 | $29.88 | $29.07 | $29.35 | 30 213 |
| Jul 30, 2021 | $29.12 | $29.41 | $29.05 | $29.20 | 24 057 |
| Jul 29, 2021 | $29.40 | $29.99 | $28.56 | $28.96 | 25 708 |
| Jul 28, 2021 | $28.99 | $29.43 | $28.11 | $29.43 | 24 032 |
| Jul 27, 2021 | $28.32 | $28.87 | $28.32 | $28.73 | 22 719 |
| Jul 26, 2021 | $28.30 | $28.77 | $28.30 | $28.76 | 27 633 |
| Jul 23, 2021 | $27.77 | $28.44 | $27.77 | $28.44 | 14 175 |
| Jul 22, 2021 | $28.54 | $28.91 | $28.00 | $28.18 | 20 817 |
| Jul 21, 2021 | $28.90 | $29.20 | $28.65 | $28.87 | 20 889 |
