NASDAQ:FCBC
First Community Bancshares Stock Price (Quote)
$31.92
+0.220 (+0.694%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.00 | $34.81 | Thursday, 18th Apr 2024 FCBC stock ended at $31.92. This is 0.694% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.63% from a day low at $31.66 to a day high of $32.18. |
| 90 days | $31.00 | $38.00 | |
| 52 weeks | $22.55 | $39.23 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-13 | $30.69 | $31.05 | $30.51 | $30.57 | 25 015 |
| 2023-09-12 | $31.06 | $31.31 | $30.97 | $31.03 | 14 863 |
| 2023-09-11 | $31.75 | $31.75 | $31.04 | $31.12 | 25 574 |
| 2023-09-08 | $31.07 | $31.46 | $30.92 | $31.35 | 18 665 |
| 2023-09-07 | $30.95 | $31.29 | $30.95 | $31.07 | 30 255 |
| 2023-09-06 | $31.28 | $31.29 | $30.94 | $31.08 | 28 201 |
| 2023-09-05 | $31.19 | $31.37 | $30.90 | $31.32 | 32 073 |
| 2023-09-01 | $31.04 | $31.56 | $31.04 | $31.36 | 30 926 |
| 2023-08-31 | $30.77 | $31.22 | $30.74 | $30.93 | 95 071 |
| 2023-08-30 | $30.95 | $31.11 | $30.69 | $30.76 | 41 530 |
| 2023-08-29 | $31.01 | $31.31 | $30.98 | $31.05 | 30 223 |
| 2023-08-28 | $31.17 | $31.34 | $30.88 | $30.96 | 29 610 |
| 2023-08-25 | $31.28 | $31.94 | $30.96 | $30.96 | 34 740 |
| 2023-08-24 | $30.87 | $31.33 | $30.87 | $31.14 | 24 012 |
| 2023-08-23 | $30.77 | $31.15 | $30.70 | $30.98 | 28 893 |
| 2023-08-22 | $31.39 | $31.39 | $30.63 | $30.64 | 20 517 |
| 2023-08-21 | $31.82 | $31.97 | $31.37 | $31.47 | 16 574 |
| 2023-08-18 | $31.62 | $32.34 | $31.47 | $31.77 | 28 725 |
| 2023-08-17 | $31.88 | $32.39 | $30.87 | $31.81 | 25 008 |
| 2023-08-16 | $31.95 | $32.18 | $31.71 | $31.88 | 33 350 |
| 2023-08-15 | $32.27 | $32.53 | $31.92 | $31.95 | 25 219 |
| 2023-08-14 | $32.86 | $33.05 | $32.54 | $32.58 | 31 557 |
| 2023-08-11 | $33.16 | $33.32 | $32.83 | $33.26 | 25 193 |
| 2023-08-10 | $33.55 | $33.74 | $33.07 | $33.19 | 29 323 |
| 2023-08-09 | $33.05 | $33.86 | $33.05 | $33.71 | 24 671 |
