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 |
| Apr 01, 2021 | $29.56 | $30.07 | $29.31 | $29.75 | 38 859 |
| Mar 31, 2021 | $29.65 | $30.50 | $29.57 | $29.99 | 127 746 |
| Mar 30, 2021 | $29.96 | $30.25 | $29.37 | $29.74 | 48 426 |
| Mar 29, 2021 | $30.04 | $30.12 | $29.12 | $29.71 | 54 567 |
| Mar 26, 2021 | $29.46 | $30.34 | $29.43 | $30.15 | 39 901 |
| Mar 25, 2021 | $28.63 | $29.45 | $28.09 | $29.07 | 48 963 |
| Mar 24, 2021 | $28.53 | $29.79 | $28.37 | $28.41 | 61 543 |
| Mar 23, 2021 | $29.63 | $29.63 | $28.03 | $28.24 | 45 044 |
| Mar 22, 2021 | $29.61 | $29.68 | $28.68 | $28.96 | 33 167 |
| Mar 19, 2021 | $30.07 | $30.07 | $28.74 | $29.79 | 195 212 |
| Mar 18, 2021 | $30.14 | $30.90 | $30.02 | $30.10 | 49 475 |
| Mar 17, 2021 | $30.10 | $30.38 | $29.48 | $29.66 | 40 476 |
| Mar 16, 2021 | $29.35 | $29.78 | $28.55 | $29.70 | 71 473 |
| Mar 15, 2021 | $30.14 | $30.40 | $29.16 | $29.50 | 38 316 |
| Mar 12, 2021 | $29.68 | $30.32 | $29.59 | $30.21 | 42 504 |
| Mar 11, 2021 | $29.80 | $29.80 | $29.11 | $29.50 | 49 146 |
| Mar 10, 2021 | $28.85 | $30.00 | $28.70 | $29.79 | 53 012 |
| Mar 09, 2021 | $29.40 | $29.47 | $28.62 | $28.76 | 48 282 |
| Mar 08, 2021 | $28.51 | $29.77 | $28.51 | $29.55 | 57 290 |
| Mar 05, 2021 | $28.14 | $28.72 | $27.53 | $28.47 | 63 567 |
| Mar 04, 2021 | $27.75 | $28.25 | $27.14 | $27.28 | 64 705 |
| Mar 03, 2021 | $26.74 | $28.41 | $26.74 | $27.54 | 60 576 |
| Mar 02, 2021 | $26.86 | $27.13 | $26.50 | $26.59 | 42 347 |
| Mar 01, 2021 | $26.35 | $27.03 | $26.09 | $26.95 | 49 703 |
| Feb 26, 2021 | $26.04 | $26.30 | $25.48 | $25.66 | 72 783 |
