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 |
| Sep 15, 2016 | $23.54 | $24.06 | $23.44 | $23.89 | 12 900 |
| Sep 14, 2016 | $23.84 | $23.90 | $23.60 | $23.51 | 13 600 |
| Sep 13, 2016 | $23.82 | $24.06 | $23.67 | $23.70 | 26 100 |
| Sep 12, 2016 | $23.70 | $24.08 | $23.57 | $23.91 | 20 500 |
| Sep 09, 2016 | $24.41 | $24.47 | $23.63 | $23.53 | 23 900 |
| Sep 08, 2016 | $24.57 | $24.70 | $24.39 | $24.44 | 12 000 |
| Sep 07, 2016 | $24.09 | $24.64 | $24.09 | $24.45 | 20 200 |
| Sep 06, 2016 | $24.25 | $24.25 | $23.88 | $23.92 | 16 900 |
| Sep 02, 2016 | $23.99 | $24.24 | $23.91 | $23.98 | 8 400 |
| Sep 01, 2016 | $24.08 | $24.08 | $23.65 | $23.84 | 17 900 |
| Aug 31, 2016 | $23.89 | $24.22 | $23.81 | $23.80 | 25 400 |
| Aug 30, 2016 | $23.94 | $24.03 | $23.91 | $23.83 | 7 000 |
| Aug 29, 2016 | $23.88 | $24.00 | $23.80 | $23.77 | 11 300 |
| Aug 26, 2016 | $24.03 | $24.17 | $23.77 | $23.75 | 10 100 |
| Aug 25, 2016 | $23.85 | $23.97 | $23.02 | $23.77 | 22 200 |
| Aug 24, 2016 | $23.81 | $24.01 | $23.62 | $23.71 | 22 700 |
| Aug 23, 2016 | $24.08 | $24.19 | $23.83 | $23.68 | 16 400 |
| Aug 22, 2016 | $23.36 | $23.97 | $23.36 | $23.79 | 30 400 |
| Aug 19, 2016 | $23.51 | $23.60 | $23.28 | $23.41 | 31 900 |
| Aug 18, 2016 | $23.16 | $23.53 | $23.00 | $23.33 | 23 900 |
| Aug 17, 2016 | $23.40 | $23.60 | $23.14 | $23.06 | 19 500 |
| Aug 16, 2016 | $23.33 | $23.60 | $23.20 | $23.15 | 24 700 |
| Aug 15, 2016 | $23.05 | $23.40 | $23.02 | $23.16 | 26 200 |
| Aug 12, 2016 | $23.41 | $23.41 | $22.62 | $22.73 | 31 900 |
| Aug 11, 2016 | $23.67 | $23.72 | $23.34 | $23.39 | 19 000 |
