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 |
| Feb 25, 2021 | $26.46 | $26.73 | $26.01 | $26.11 | 35 066 |
| Feb 24, 2021 | $25.98 | $26.70 | $25.98 | $26.28 | 48 036 |
| Feb 23, 2021 | $25.83 | $27.58 | $25.40 | $25.92 | 34 878 |
| Feb 22, 2021 | $24.59 | $25.95 | $24.59 | $25.77 | 48 442 |
| Feb 19, 2021 | $24.02 | $24.75 | $24.02 | $24.74 | 49 738 |
| Feb 18, 2021 | $23.97 | $24.21 | $23.52 | $24.09 | 34 131 |
| Feb 17, 2021 | $23.81 | $24.29 | $23.78 | $24.01 | 25 320 |
| Feb 16, 2021 | $24.07 | $24.32 | $23.90 | $23.91 | 34 432 |
| Feb 12, 2021 | $24.04 | $24.12 | $23.72 | $23.79 | 19 585 |
| Feb 11, 2021 | $24.30 | $24.43 | $23.62 | $24.01 | 25 668 |
| Feb 10, 2021 | $24.00 | $24.36 | $23.85 | $24.12 | 20 981 |
| Feb 09, 2021 | $23.39 | $24.18 | $23.25 | $23.89 | 53 905 |
| Feb 08, 2021 | $24.58 | $24.58 | $23.17 | $23.40 | 96 386 |
| Feb 05, 2021 | $23.40 | $23.40 | $23.13 | $23.40 | 61 900 |
| Feb 04, 2021 | $23.04 | $23.40 | $23.01 | $23.40 | 59 709 |
| Feb 03, 2021 | $23.21 | $23.40 | $22.95 | $23.13 | 68 716 |
| Feb 02, 2021 | $22.11 | $22.89 | $22.07 | $22.78 | 31 415 |
| Feb 01, 2021 | $21.61 | $22.17 | $21.56 | $21.85 | 36 887 |
| Jan 29, 2021 | $21.82 | $21.89 | $21.36 | $21.46 | 50 865 |
| Jan 28, 2021 | $22.05 | $22.32 | $21.56 | $21.61 | 32 300 |
| Jan 27, 2021 | $22.15 | $22.15 | $21.58 | $21.81 | 50 401 |
| Jan 26, 2021 | $22.85 | $22.85 | $21.78 | $22.00 | 12 610 |
| Jan 25, 2021 | $22.69 | $22.76 | $22.15 | $22.61 | 18 618 |
| Jan 22, 2021 | $22.49 | $23.08 | $22.09 | $23.01 | 36 198 |
| Jan 21, 2021 | $22.97 | $22.97 | $22.23 | $22.30 | 31 475 |
