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 |
| May 31, 2016 | $22.04 | $22.15 | $21.82 | $21.86 | 26 396 |
| May 27, 2016 | $21.67 | $22.10 | $21.53 | $21.97 | 22 485 |
| May 26, 2016 | $21.90 | $21.94 | $21.56 | $21.67 | 17 430 |
| May 25, 2016 | $22.35 | $22.56 | $21.84 | $21.95 | 16 652 |
| May 24, 2016 | $21.68 | $22.61 | $22.07 | $22.39 | 46 773 |
| May 23, 2016 | $21.40 | $21.85 | $21.27 | $21.61 | 42 942 |
| May 20, 2016 | $20.96 | $21.42 | $20.96 | $21.33 | 31 156 |
| May 19, 2016 | $21.09 | $21.38 | $20.48 | $20.84 | 33 142 |
| May 18, 2016 | $20.25 | $21.22 | $20.25 | $21.16 | 31 327 |
| May 17, 2016 | $20.98 | $21.05 | $20.16 | $20.32 | 28 080 |
| May 16, 2016 | $20.96 | $21.22 | $20.93 | $21.02 | 36 613 |
| May 13, 2016 | $21.11 | $21.29 | $20.83 | $20.88 | 16 403 |
| May 12, 2016 | $21.28 | $21.27 | $21.00 | $21.15 | 13 183 |
| May 11, 2016 | $21.47 | $21.53 | $21.34 | $21.40 | 29 621 |
| May 10, 2016 | $21.38 | $21.50 | $21.00 | $21.45 | 20 233 |
| May 09, 2016 | $21.03 | $21.32 | $21.02 | $21.22 | 18 186 |
| May 06, 2016 | $20.78 | $21.12 | $20.69 | $21.08 | 27 362 |
| May 05, 2016 | $20.78 | $21.09 | $20.76 | $20.79 | 29 723 |
| May 04, 2016 | $20.80 | $21.24 | $20.58 | $21.02 | 31 212 |
| May 03, 2016 | $21.15 | $21.15 | $20.70 | $21.00 | 29 134 |
| May 02, 2016 | $20.95 | $21.32 | $20.00 | $21.25 | 19 327 |
| Apr 29, 2016 | $20.75 | $21.26 | $20.81 | $20.81 | 46 259 |
| Apr 28, 2016 | $20.76 | $20.93 | $20.71 | $20.83 | 40 081 |
| Apr 27, 2016 | $20.57 | $20.98 | $20.57 | $20.90 | 35 342 |
| Apr 26, 2016 | $20.25 | $20.90 | $20.23 | $20.69 | 32 621 |
