NASDAQ:FCBC
First Community Bancshares Stock Price (Quote)
$33.03
+0.220 (+0.671%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.00 | $34.81 | Tuesday, 23rd Apr 2024 FCBC stock ended at $33.03. This is 0.671% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.49% from a day low at $32.91 to a day high of $33.40. |
| 90 days | $31.00 | $37.80 | |
| 52 weeks | $22.55 | $39.23 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2023 | $33.29 | $33.44 | $32.88 | $33.05 | 23 085 |
| Nov 27, 2023 | $33.69 | $33.96 | $33.32 | $33.48 | 28 887 |
| Nov 24, 2023 | $33.46 | $34.27 | $33.42 | $33.85 | 21 018 |
| Nov 22, 2023 | $33.49 | $33.64 | $33.31 | $33.38 | 23 116 |
| Nov 21, 2023 | $33.54 | $34.45 | $33.29 | $33.30 | 26 977 |
| Nov 20, 2023 | $33.99 | $34.02 | $33.57 | $33.78 | 27 665 |
| Nov 17, 2023 | $34.50 | $34.96 | $34.06 | $34.13 | 57 378 |
| Nov 16, 2023 | $34.49 | $34.55 | $33.59 | $34.20 | 26 128 |
| Nov 15, 2023 | $35.14 | $35.55 | $34.43 | $34.58 | 45 647 |
| Nov 14, 2023 | $34.31 | $35.44 | $34.31 | $35.43 | 50 308 |
| Nov 13, 2023 | $33.26 | $33.38 | $32.94 | $33.38 | 18 032 |
| Nov 10, 2023 | $33.35 | $33.60 | $32.25 | $33.48 | 44 206 |
| Nov 09, 2023 | $33.48 | $33.48 | $32.94 | $33.07 | 24 065 |
| Nov 08, 2023 | $33.88 | $34.08 | $33.21 | $33.64 | 33 660 |
| Nov 07, 2023 | $34.03 | $34.32 | $33.02 | $34.06 | 34 529 |
| Nov 06, 2023 | $34.40 | $34.73 | $33.75 | $34.10 | 21 523 |
| Nov 03, 2023 | $34.10 | $34.81 | $33.69 | $34.28 | 36 795 |
| Nov 02, 2023 | $33.03 | $33.59 | $32.81 | $33.53 | 27 005 |
| Nov 01, 2023 | $32.47 | $32.77 | $32.10 | $32.61 | 30 635 |
| Oct 31, 2023 | $32.60 | $32.77 | $32.50 | $32.65 | 28 904 |
| Oct 30, 2023 | $32.42 | $32.98 | $31.69 | $32.70 | 30 051 |
| Oct 27, 2023 | $31.92 | $32.10 | $31.60 | $31.95 | 24 515 |
| Oct 26, 2023 | $30.93 | $32.08 | $30.93 | $32.04 | 30 125 |
| Oct 25, 2023 | $29.25 | $31.17 | $28.85 | $30.93 | 50 122 |
| Oct 24, 2023 | $28.55 | $29.77 | $28.55 | $29.13 | 38 895 |
