NASDAQ:FCBC
First Community Bancshares Stock Price (Quote)
$34.94
+0.84 (+2.48%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.00 | $35.12 | Thursday, 2nd May 2024 FCBC stock ended at $34.94. This is 2.48% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.34% from a day low at $34.32 to a day high of $35.12. |
| 90 days | $31.00 | $35.12 | |
| 52 weeks | $23.12 | $39.23 |
| Date | Open | High | Low | Close | Volume |
| Jun 17, 2020 | $21.73 | $21.73 | $20.63 | $20.70 | 36 526 |
| Jun 16, 2020 | $21.93 | $22.03 | $20.98 | $21.60 | 37 152 |
| Jun 15, 2020 | $19.93 | $20.97 | $19.76 | $20.87 | 40 144 |
| Jun 12, 2020 | $21.52 | $21.52 | $20.23 | $20.83 | 50 466 |
| Jun 11, 2020 | $21.08 | $21.52 | $20.22 | $20.47 | 49 112 |
| Jun 10, 2020 | $23.41 | $23.41 | $22.13 | $22.20 | 31 184 |
| Jun 09, 2020 | $23.61 | $24.20 | $22.90 | $23.58 | 33 914 |
| Jun 08, 2020 | $24.84 | $24.84 | $24.00 | $24.18 | 46 028 |
| Jun 05, 2020 | $23.99 | $24.69 | $23.48 | $24.13 | 54 772 |
| Jun 04, 2020 | $22.40 | $22.98 | $22.08 | $22.68 | 30 937 |
| Jun 03, 2020 | $21.95 | $23.44 | $21.51 | $22.69 | 45 960 |
| Jun 02, 2020 | $21.40 | $21.81 | $21.00 | $21.36 | 22 105 |
| Jun 01, 2020 | $21.61 | $21.79 | $21.05 | $21.21 | 42 157 |
| May 29, 2020 | $21.85 | $21.85 | $21.09 | $21.37 | 28 075 |
| May 28, 2020 | $23.60 | $23.60 | $22.14 | $22.27 | 38 091 |
| May 27, 2020 | $22.25 | $23.29 | $21.96 | $23.10 | 48 505 |
| May 26, 2020 | $21.17 | $21.72 | $21.17 | $21.46 | 53 816 |
| May 22, 2020 | $20.56 | $20.64 | $19.98 | $20.42 | 42 043 |
| May 21, 2020 | $20.44 | $20.82 | $20.18 | $20.28 | 34 999 |
| May 20, 2020 | $19.74 | $20.62 | $19.66 | $20.47 | 50 759 |
| May 19, 2020 | $20.49 | $20.50 | $19.21 | $19.24 | 52 691 |
| May 18, 2020 | $19.68 | $20.76 | $19.68 | $20.74 | 66 971 |
| May 15, 2020 | $18.63 | $18.90 | $18.16 | $18.71 | 59 690 |
| May 14, 2020 | $18.28 | $18.80 | $18.06 | $18.61 | 50 806 |
| May 13, 2020 | $19.24 | $19.30 | $18.14 | $18.84 | 55 381 |
