NASDAQ:FCBC
First Community Bancshares Stock Price (Quote)
$35.80
+0.160 (+0.449%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.00 | $36.66 | Thursday, 9th May 2024 FCBC stock ended at $35.80. This is 0.449% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.29% from a day low at $35.00 to a day high of $35.80. |
| 90 days | $31.00 | $36.66 | |
| 52 weeks | $23.25 | $39.23 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $30.52 | $30.52 | $29.71 | $30.10 | 25 187 |
| Dec 30, 2016 | $30.37 | $30.37 | $29.93 | $30.14 | 22 581 |
| Dec 29, 2016 | $30.66 | $30.66 | $29.92 | $30.32 | 25 111 |
| Dec 28, 2016 | $30.75 | $30.75 | $30.22 | $30.47 | 19 816 |
| Dec 27, 2016 | $30.71 | $30.74 | $30.48 | $30.58 | 32 534 |
| Dec 23, 2016 | $30.83 | $30.95 | $30.48 | $30.72 | 17 650 |
| Dec 22, 2016 | $31.06 | $31.15 | $30.48 | $30.84 | 35 191 |
| Dec 21, 2016 | $31.05 | $31.06 | $30.26 | $30.68 | 36 247 |
| Dec 20, 2016 | $30.82 | $31.48 | $30.55 | $31.06 | 30 114 |
| Dec 19, 2016 | $30.39 | $30.68 | $29.90 | $30.47 | 36 415 |
| Dec 16, 2016 | $30.92 | $31.38 | $30.25 | $30.39 | 106 869 |
| Dec 15, 2016 | $29.78 | $31.31 | $29.64 | $30.98 | 42 844 |
| Dec 14, 2016 | $29.79 | $30.10 | $28.88 | $29.90 | 33 630 |
| Dec 13, 2016 | $30.50 | $30.50 | $29.93 | $29.99 | 65 348 |
| Dec 12, 2016 | $31.35 | $31.44 | $30.43 | $30.50 | 59 503 |
| Dec 09, 2016 | $31.40 | $31.94 | $30.85 | $31.43 | 33 839 |
| Dec 08, 2016 | $30.49 | $31.39 | $29.97 | $31.29 | 50 064 |
| Dec 07, 2016 | $29.95 | $30.73 | $29.62 | $30.44 | 23 973 |
| Dec 06, 2016 | $29.20 | $30.08 | $28.93 | $29.89 | 27 782 |
| Dec 05, 2016 | $28.58 | $29.54 | $28.58 | $29.05 | 58 260 |
| Dec 02, 2016 | $28.58 | $28.58 | $27.98 | $28.28 | 17 890 |
| Dec 01, 2016 | $28.16 | $28.92 | $27.85 | $28.59 | 54 725 |
| Nov 30, 2016 | $28.38 | $28.95 | $27.85 | $28.20 | 36 058 |
| Nov 29, 2016 | $28.18 | $28.76 | $27.50 | $28.18 | 30 823 |
| Nov 28, 2016 | $28.50 | $28.50 | $27.85 | $28.01 | 22 672 |
