NASDAQ:FCBC
First Community Bancshares Stock Price (Quote)
$31.92
+0.220 (+0.694%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.00 | $34.81 | Thursday, 18th Apr 2024 FCBC stock ended at $31.92. This is 0.694% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.63% from a day low at $31.66 to a day high of $32.18. |
| 90 days | $31.00 | $38.00 | |
| 52 weeks | $22.55 | $39.23 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-26 | $29.18 | $29.24 | $28.69 | $28.79 | 46 765 |
| 2021-04-23 | $28.97 | $29.40 | $28.63 | $29.02 | 44 284 |
| 2021-04-22 | $28.91 | $29.41 | $28.35 | $28.66 | 27 377 |
| 2021-04-21 | $28.40 | $29.17 | $28.40 | $29.01 | 27 502 |
| 2021-04-20 | $28.86 | $29.00 | $28.24 | $28.36 | 22 535 |
| 2021-04-19 | $29.47 | $29.62 | $28.67 | $29.11 | 34 739 |
| 2021-04-16 | $29.65 | $29.65 | $29.05 | $29.44 | 28 815 |
| 2021-04-15 | $29.28 | $29.52 | $28.88 | $29.38 | 22 923 |
| 2021-04-14 | $28.75 | $29.62 | $28.75 | $29.30 | 24 574 |
| 2021-04-13 | $29.32 | $29.32 | $28.48 | $28.77 | 23 427 |
| 2021-04-12 | $29.71 | $29.71 | $28.79 | $29.47 | 26 442 |
| 2021-04-09 | $29.43 | $29.73 | $29.24 | $29.53 | 36 547 |
| 2021-04-08 | $29.17 | $29.78 | $28.82 | $29.30 | 20 892 |
| 2021-04-07 | $29.63 | $29.63 | $29.05 | $29.22 | 28 637 |
| 2021-04-06 | $29.77 | $30.17 | $29.43 | $29.51 | 36 553 |
| 2021-04-05 | $29.38 | $30.24 | $28.70 | $29.97 | 55 252 |
| 2021-04-01 | $29.56 | $30.07 | $29.31 | $29.75 | 38 859 |
| 2021-03-31 | $29.65 | $30.50 | $29.57 | $29.99 | 127 746 |
| 2021-03-30 | $29.96 | $30.25 | $29.37 | $29.74 | 48 426 |
| 2021-03-29 | $30.04 | $30.12 | $29.12 | $29.71 | 54 567 |
| 2021-03-26 | $29.46 | $30.34 | $29.43 | $30.15 | 39 901 |
| 2021-03-25 | $28.63 | $29.45 | $28.09 | $29.07 | 48 963 |
| 2021-03-24 | $28.53 | $29.79 | $28.37 | $28.41 | 61 543 |
| 2021-03-23 | $29.63 | $29.63 | $28.03 | $28.24 | 45 044 |
| 2021-03-22 | $29.61 | $29.68 | $28.68 | $28.96 | 33 167 |
