NASDAQ:FCBC
First Community Bancshares Stock Price (Quote)
$32.81
-0.290 (-0.88%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.00 | $34.81 | Monday, 22nd Apr 2024 FCBC stock ended at $32.81. This is 0.88% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.71% from a day low at $32.77 to a day high of $33.33. |
| 90 days | $31.00 | $38.00 | |
| 52 weeks | $22.55 | $39.23 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2020 | $18.62 | $18.77 | $17.81 | $18.01 | 54 723 |
| Sep 21, 2020 | $18.95 | $19.03 | $18.60 | $18.63 | 120 783 |
| Sep 18, 2020 | $19.14 | $19.15 | $18.95 | $18.97 | 154 825 |
| Sep 17, 2020 | $18.95 | $19.18 | $18.95 | $19.01 | 24 206 |
| Sep 16, 2020 | $19.18 | $19.42 | $18.96 | $19.18 | 42 505 |
| Sep 15, 2020 | $19.00 | $19.17 | $19.00 | $19.05 | 34 422 |
| Sep 14, 2020 | $19.15 | $19.29 | $18.95 | $19.00 | 75 892 |
| Sep 11, 2020 | $19.09 | $19.13 | $18.96 | $19.06 | 38 141 |
| Sep 10, 2020 | $19.03 | $19.17 | $18.90 | $19.03 | 38 631 |
| Sep 09, 2020 | $19.03 | $19.17 | $18.61 | $18.84 | 42 448 |
| Sep 08, 2020 | $19.30 | $19.30 | $18.52 | $18.77 | 30 681 |
| Sep 04, 2020 | $19.64 | $19.64 | $19.04 | $19.33 | 41 982 |
| Sep 03, 2020 | $19.49 | $19.92 | $19.05 | $19.19 | 39 343 |
| Sep 02, 2020 | $19.29 | $19.56 | $19.29 | $19.40 | 44 475 |
| Sep 01, 2020 | $19.31 | $19.62 | $19.21 | $19.42 | 28 926 |
| Aug 31, 2020 | $19.40 | $19.56 | $19.24 | $19.24 | 49 294 |
| Aug 28, 2020 | $19.54 | $19.55 | $19.15 | $19.55 | 24 597 |
| Aug 27, 2020 | $19.41 | $19.63 | $19.16 | $19.31 | 37 789 |
| Aug 26, 2020 | $19.83 | $19.83 | $19.13 | $19.26 | 25 584 |
| Aug 25, 2020 | $19.95 | $20.04 | $19.52 | $19.61 | 15 141 |
| Aug 24, 2020 | $19.36 | $19.83 | $19.20 | $19.68 | 38 092 |
| Aug 21, 2020 | $19.68 | $21.03 | $18.96 | $19.05 | 97 438 |
| Aug 20, 2020 | $19.67 | $19.89 | $19.48 | $19.55 | 27 017 |
| Aug 19, 2020 | $20.10 | $20.31 | $19.88 | $19.88 | 25 543 |
| Aug 18, 2020 | $20.04 | $20.31 | $19.77 | $19.97 | 47 472 |
