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 |
| Oct 20, 2016 | $23.63 | $23.93 | $23.63 | $23.74 | 29 400 |
| Oct 19, 2016 | $23.86 | $23.89 | $23.72 | $23.60 | 36 700 |
| Oct 18, 2016 | $24.11 | $24.36 | $23.62 | $23.55 | 20 900 |
| Oct 17, 2016 | $24.32 | $24.32 | $23.82 | $23.76 | 17 000 |
| Oct 14, 2016 | $24.52 | $24.72 | $23.82 | $24.18 | 15 400 |
| Oct 13, 2016 | $24.34 | $24.62 | $24.07 | $24.12 | 14 800 |
| Oct 12, 2016 | $24.36 | $24.98 | $24.20 | $24.66 | 17 500 |
| Oct 11, 2016 | $24.50 | $24.81 | $24.08 | $24.11 | 22 900 |
| Oct 10, 2016 | $24.56 | $24.68 | $24.28 | $24.37 | 28 300 |
| Oct 07, 2016 | $24.53 | $24.61 | $24.20 | $24.28 | 16 600 |
| Oct 06, 2016 | $24.35 | $24.80 | $24.23 | $24.27 | 25 000 |
| Oct 05, 2016 | $24.75 | $25.04 | $24.50 | $24.42 | 20 700 |
| Oct 04, 2016 | $24.57 | $24.81 | $24.37 | $24.46 | 19 400 |
| Oct 03, 2016 | $24.80 | $24.80 | $24.55 | $24.40 | 14 700 |
| Sep 30, 2016 | $24.77 | $25.06 | $24.76 | $24.62 | 42 100 |
| Sep 29, 2016 | $25.14 | $25.17 | $24.26 | $24.53 | 15 000 |
| Sep 28, 2016 | $24.67 | $25.24 | $24.23 | $24.99 | 21 900 |
| Sep 27, 2016 | $23.62 | $25.09 | $23.62 | $24.80 | 20 300 |
| Sep 26, 2016 | $24.87 | $24.95 | $24.37 | $24.26 | 18 200 |
| Sep 23, 2016 | $24.85 | $25.22 | $24.84 | $24.92 | 16 400 |
| Sep 22, 2016 | $24.63 | $25.00 | $24.38 | $24.82 | 19 700 |
| Sep 21, 2016 | $24.42 | $24.60 | $24.40 | $24.42 | 13 800 |
| Sep 20, 2016 | $24.34 | $24.52 | $24.06 | $24.27 | 23 200 |
| Sep 19, 2016 | $23.98 | $24.33 | $23.79 | $24.09 | 16 700 |
| Sep 16, 2016 | $24.09 | $24.09 | $23.69 | $23.81 | 56 900 |
