NASDAQ:FCBC
First Community Bancshares Stock Price (Quote)
$31.70
+0.120 (+0.380%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.00 | $34.81 | Wednesday, 17th Apr 2024 FCBC stock ended at $31.70. This is 0.380% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.04% from a day low at $31.65 to a day high of $31.98. |
| 90 days | $31.00 | $38.00 | |
| 52 weeks | $22.55 | $39.23 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-17 | $30.88 | $32.10 | $30.88 | $31.46 | 51 111 |
| 2023-10-16 | $30.35 | $31.26 | $30.35 | $31.26 | 31 952 |
| 2023-10-13 | $30.92 | $30.98 | $30.31 | $30.35 | 21 188 |
| 2023-10-12 | $30.79 | $30.79 | $30.32 | $30.70 | 25 676 |
| 2023-10-11 | $30.87 | $31.00 | $30.68 | $30.86 | 17 241 |
| 2023-10-10 | $30.64 | $31.00 | $30.51 | $30.73 | 25 966 |
| 2023-10-09 | $30.23 | $30.80 | $30.01 | $30.59 | 43 431 |
| 2023-10-06 | $30.28 | $30.64 | $30.07 | $30.47 | 58 820 |
| 2023-10-05 | $29.67 | $30.51 | $29.58 | $30.45 | 70 016 |
| 2023-10-04 | $29.34 | $29.70 | $28.13 | $29.63 | 46 213 |
| 2023-10-03 | $29.76 | $29.89 | $29.23 | $29.32 | 39 114 |
| 2023-10-02 | $29.43 | $29.89 | $29.22 | $29.85 | 44 698 |
| 2023-09-29 | $29.74 | $29.88 | $29.38 | $29.45 | 40 890 |
| 2023-09-28 | $28.96 | $29.92 | $28.58 | $29.57 | 40 886 |
| 2023-09-27 | $29.36 | $29.49 | $29.00 | $29.03 | 35 094 |
| 2023-09-26 | $29.82 | $30.01 | $29.41 | $29.41 | 49 963 |
| 2023-09-25 | $29.63 | $30.06 | $29.60 | $30.01 | 32 463 |
| 2023-09-22 | $30.09 | $30.09 | $29.68 | $29.68 | 25 204 |
| 2023-09-21 | $30.00 | $30.41 | $29.79 | $30.18 | 25 568 |
| 2023-09-20 | $30.15 | $30.56 | $30.00 | $30.23 | 29 830 |
| 2023-09-19 | $30.65 | $30.86 | $30.07 | $30.34 | 34 921 |
| 2023-09-18 | $30.78 | $30.84 | $30.51 | $30.54 | 29 341 |
| 2023-09-15 | $31.24 | $31.29 | $30.80 | $30.81 | 69 391 |
| 2023-09-14 | $30.63 | $31.24 | $30.63 | $31.24 | 28 029 |
| 2023-09-13 | $30.69 | $31.05 | $30.51 | $30.57 | 25 015 |
