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 |
| Jul 06, 2016 | $21.87 | $22.28 | $21.78 | $21.81 | 30 200 |
| Jul 05, 2016 | $22.14 | $22.21 | $21.82 | $21.74 | 33 900 |
| Jul 01, 2016 | $22.38 | $22.50 | $22.14 | $21.85 | 25 900 |
| Jun 30, 2016 | $22.00 | $22.47 | $21.90 | $22.12 | 42 400 |
| Jun 29, 2016 | $21.86 | $22.02 | $21.29 | $21.54 | 41 500 |
| Jun 28, 2016 | $21.09 | $21.57 | $20.80 | $21.03 | 40 500 |
| Jun 27, 2016 | $21.14 | $21.17 | $20.58 | $20.51 | 45 100 |
| Jun 24, 2016 | $21.64 | $22.40 | $20.62 | $21.13 | 123 000 |
| Jun 23, 2016 | $22.19 | $22.72 | $22.17 | $22.35 | 53 600 |
| Jun 22, 2016 | $22.18 | $22.20 | $21.85 | $21.56 | 26 300 |
| Jun 21, 2016 | $21.63 | $22.02 | $21.34 | $21.45 | 44 900 |
| Jun 20, 2016 | $21.49 | $21.78 | $21.46 | $21.30 | 42 800 |
| Jun 17, 2016 | $21.56 | $21.57 | $21.15 | $20.99 | 124 400 |
| Jun 16, 2016 | $21.29 | $21.53 | $21.10 | $21.49 | 61 437 |
| Jun 15, 2016 | $21.53 | $21.80 | $21.51 | $21.53 | 32 049 |
| Jun 14, 2016 | $22.00 | $22.19 | $21.58 | $21.76 | 35 494 |
| Jun 13, 2016 | $22.17 | $22.39 | $21.66 | $22.00 | 53 299 |
| Jun 10, 2016 | $22.41 | $22.65 | $22.21 | $22.28 | 31 104 |
| Jun 09, 2016 | $22.33 | $22.74 | $21.73 | $22.57 | 45 200 |
| Jun 08, 2016 | $22.39 | $22.67 | $22.22 | $22.58 | 22 060 |
| Jun 07, 2016 | $22.19 | $22.48 | $22.03 | $22.30 | 21 281 |
| Jun 06, 2016 | $21.80 | $22.40 | $21.75 | $22.24 | 22 644 |
| Jun 03, 2016 | $21.66 | $21.81 | $21.19 | $21.72 | 26 532 |
| Jun 02, 2016 | $21.97 | $21.92 | $21.47 | $21.81 | 28 593 |
| Jun 01, 2016 | $21.70 | $22.23 | $21.32 | $22.09 | 45 036 |
