NASDAQ:FCBC
First Community Bancshares Stock Price (Quote)
$33.03
+0.220 (+0.671%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.00 | $34.81 | Tuesday, 23rd Apr 2024 FCBC stock ended at $33.03. This is 0.671% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.49% from a day low at $32.91 to a day high of $33.40. |
| 90 days | $31.00 | $37.80 | |
| 52 weeks | $22.55 | $39.23 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $33.16 | $33.32 | $32.83 | $33.26 | 25 193 |
| Aug 10, 2023 | $33.55 | $33.74 | $33.07 | $33.19 | 29 323 |
| Aug 09, 2023 | $33.05 | $33.86 | $33.05 | $33.71 | 24 671 |
| Aug 08, 2023 | $33.38 | $33.57 | $32.50 | $33.57 | 46 734 |
| Aug 07, 2023 | $33.86 | $34.47 | $33.82 | $33.91 | 52 078 |
| Aug 04, 2023 | $33.88 | $34.34 | $33.83 | $33.86 | 21 034 |
| Aug 03, 2023 | $33.90 | $34.50 | $33.82 | $33.88 | 32 617 |
| Aug 02, 2023 | $33.40 | $34.23 | $33.40 | $34.14 | 37 805 |
| Aug 01, 2023 | $33.51 | $33.97 | $33.23 | $33.82 | 27 181 |
| Jul 31, 2023 | $33.74 | $34.44 | $33.32 | $33.63 | 27 512 |
| Jul 28, 2023 | $33.62 | $34.08 | $33.62 | $33.80 | 26 861 |
| Jul 27, 2023 | $34.13 | $34.21 | $33.20 | $33.46 | 42 678 |
| Jul 26, 2023 | $32.24 | $33.90 | $32.24 | $33.86 | 52 707 |
| Jul 25, 2023 | $32.40 | $32.86 | $32.14 | $32.24 | 34 555 |
| Jul 24, 2023 | $31.84 | $32.56 | $31.84 | $32.43 | 26 008 |
| Jul 21, 2023 | $32.40 | $32.62 | $31.81 | $31.90 | 40 286 |
| Jul 20, 2023 | $32.25 | $32.32 | $31.72 | $32.18 | 30 024 |
| Jul 19, 2023 | $32.49 | $32.80 | $32.18 | $32.33 | 77 805 |
| Jul 18, 2023 | $31.43 | $32.45 | $31.43 | $32.42 | 57 001 |
| Jul 17, 2023 | $30.90 | $31.71 | $30.84 | $31.42 | 65 090 |
| Jul 14, 2023 | $31.32 | $31.32 | $30.50 | $30.91 | 38 959 |
| Jul 13, 2023 | $31.00 | $31.39 | $30.98 | $31.11 | 40 901 |
| Jul 12, 2023 | $30.78 | $31.07 | $30.52 | $30.98 | 58 399 |
| Jul 11, 2023 | $30.08 | $30.37 | $29.75 | $30.26 | 43 907 |
| Jul 10, 2023 | $30.00 | $30.60 | $29.99 | $30.09 | 43 642 |
