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 |
| Aug 10, 2016 | $23.61 | $23.79 | $23.50 | $23.34 | 13 400 |
| Aug 09, 2016 | $23.59 | $23.74 | $23.59 | $23.49 | 16 700 |
| Aug 08, 2016 | $23.65 | $23.71 | $23.27 | $23.43 | 26 700 |
| Aug 05, 2016 | $22.91 | $23.82 | $22.78 | $23.55 | 47 600 |
| Aug 04, 2016 | $22.72 | $22.82 | $22.45 | $22.52 | 18 900 |
| Aug 03, 2016 | $22.53 | $22.73 | $21.70 | $22.47 | 20 900 |
| Aug 02, 2016 | $22.95 | $22.99 | $22.71 | $22.42 | 27 800 |
| Aug 01, 2016 | $22.98 | $23.18 | $22.50 | $22.66 | 33 300 |
| Jul 29, 2016 | $22.90 | $23.17 | $22.77 | $22.61 | 45 800 |
| Jul 28, 2016 | $22.76 | $23.22 | $22.67 | $22.68 | 29 200 |
| Jul 27, 2016 | $22.91 | $23.13 | $22.10 | $22.56 | 24 000 |
| Jul 26, 2016 | $22.85 | $22.90 | $22.63 | $22.40 | 18 200 |
| Jul 25, 2016 | $22.58 | $22.98 | $22.58 | $22.47 | 15 100 |
| Jul 22, 2016 | $22.47 | $22.97 | $22.47 | $22.47 | 26 500 |
| Jul 21, 2016 | $22.83 | $22.94 | $22.46 | $22.19 | 19 500 |
| Jul 20, 2016 | $22.70 | $23.00 | $22.68 | $22.52 | 27 800 |
| Jul 19, 2016 | $22.76 | $22.98 | $22.68 | $22.37 | 26 200 |
| Jul 18, 2016 | $22.93 | $23.07 | $22.64 | $22.47 | 37 600 |
| Jul 15, 2016 | $22.97 | $23.04 | $22.83 | $22.54 | 31 400 |
| Jul 14, 2016 | $22.97 | $23.22 | $22.76 | $22.47 | 30 100 |
| Jul 13, 2016 | $22.99 | $23.09 | $22.15 | $22.51 | 36 100 |
| Jul 12, 2016 | $22.20 | $23.20 | $22.13 | $22.52 | 64 300 |
| Jul 11, 2016 | $22.48 | $22.93 | $22.48 | $22.23 | 45 600 |
| Jul 08, 2016 | $22.24 | $22.71 | $21.53 | $22.13 | 42 700 |
| Jul 07, 2016 | $22.13 | $22.29 | $22.00 | $21.78 | 22 900 |
