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 |
| Nov 25, 2016 | $28.56 | $28.69 | $28.36 | $28.69 | 8 393 |
| Nov 23, 2016 | $28.57 | $28.74 | $27.99 | $28.53 | 22 573 |
| Nov 22, 2016 | $27.75 | $28.83 | $27.41 | $28.57 | 22 626 |
| Nov 21, 2016 | $27.98 | $28.07 | $27.56 | $27.74 | 16 748 |
| Nov 18, 2016 | $27.00 | $28.22 | $26.85 | $28.03 | 54 011 |
| Nov 17, 2016 | $26.96 | $27.20 | $26.65 | $26.98 | 48 634 |
| Nov 16, 2016 | $26.95 | $27.29 | $26.23 | $26.92 | 42 816 |
| Nov 15, 2016 | $26.64 | $27.25 | $26.10 | $26.96 | 30 474 |
| Nov 14, 2016 | $28.75 | $28.75 | $26.50 | $26.95 | 54 850 |
| Nov 11, 2016 | $25.24 | $28.60 | $23.60 | $28.51 | 69 037 |
| Nov 10, 2016 | $24.80 | $25.46 | $23.02 | $25.33 | 51 002 |
| Nov 09, 2016 | $22.67 | $24.91 | $22.67 | $24.51 | 37 404 |
| Nov 08, 2016 | $22.07 | $22.72 | $22.07 | $22.61 | 15 051 |
| Nov 07, 2016 | $22.55 | $22.55 | $22.01 | $22.25 | 44 000 |
| Nov 04, 2016 | $22.21 | $22.35 | $21.89 | $22.11 | 18 800 |
| Nov 03, 2016 | $22.25 | $22.45 | $21.15 | $22.09 | 52 400 |
| Nov 02, 2016 | $22.26 | $22.40 | $21.92 | $22.10 | 19 200 |
| Nov 01, 2016 | $22.66 | $22.68 | $22.28 | $22.19 | 21 500 |
| Oct 31, 2016 | $22.70 | $22.70 | $22.37 | $22.49 | 41 300 |
| Oct 28, 2016 | $22.50 | $23.13 | $22.48 | $22.39 | 18 900 |
| Oct 27, 2016 | $23.03 | $23.21 | $22.79 | $22.72 | 26 600 |
| Oct 26, 2016 | $22.69 | $23.37 | $20.47 | $22.73 | 24 000 |
| Oct 25, 2016 | $22.55 | $24.83 | $22.51 | $23.48 | 26 900 |
| Oct 24, 2016 | $24.04 | $24.27 | $23.74 | $23.91 | 30 800 |
| Oct 21, 2016 | $23.63 | $24.04 | $23.50 | $23.83 | 19 600 |
