NASDAQ:FCBC
First Community Bancshares Stock Price (Quote)
$33.51
+0.0200 (+0.0597%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.00 | $34.81 | Friday, 26th Apr 2024 FCBC stock ended at $33.51. This is 0.0597% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.61% from a day low at $33.17 to a day high of $33.70. |
| 90 days | $31.00 | $37.80 | |
| 52 weeks | $22.55 | $39.23 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $19.29 | $19.69 | $19.11 | $19.50 | 15 740 |
| Apr 11, 2016 | $19.15 | $19.55 | $19.15 | $19.31 | 17 291 |
| Apr 08, 2016 | $19.13 | $19.17 | $18.61 | $19.12 | 25 779 |
| Apr 07, 2016 | $19.18 | $19.36 | $18.91 | $19.03 | 27 862 |
| Apr 06, 2016 | $19.32 | $19.42 | $19.16 | $19.33 | 39 123 |
| Apr 05, 2016 | $19.63 | $19.68 | $19.35 | $19.37 | 26 066 |
| Apr 04, 2016 | $19.75 | $19.93 | $19.72 | $19.74 | 30 304 |
| Apr 01, 2016 | $19.70 | $19.87 | $18.95 | $19.76 | 22 160 |
| Mar 31, 2016 | $19.75 | $19.93 | $19.54 | $19.84 | 112 519 |
| Mar 30, 2016 | $19.40 | $19.73 | $19.38 | $19.66 | 20 206 |
| Mar 29, 2016 | $18.89 | $19.47 | $18.02 | $19.35 | 27 800 |
| Mar 28, 2016 | $19.00 | $19.32 | $18.86 | $19.11 | 27 700 |
| Mar 24, 2016 | $19.04 | $19.13 | $18.84 | $18.98 | 18 700 |
| Mar 23, 2016 | $19.31 | $19.42 | $19.06 | $19.10 | 35 700 |
| Mar 22, 2016 | $19.63 | $19.85 | $19.33 | $19.40 | 31 000 |
| Mar 21, 2016 | $19.46 | $19.80 | $19.28 | $19.65 | 43 800 |
| Mar 18, 2016 | $19.42 | $19.84 | $18.97 | $19.54 | 68 400 |
| Mar 17, 2016 | $18.58 | $19.57 | $18.27 | $19.27 | 47 400 |
| Mar 16, 2016 | $18.84 | $18.86 | $18.48 | $18.63 | 18 700 |
| Mar 15, 2016 | $18.85 | $18.98 | $18.68 | $18.75 | 25 500 |
| Mar 14, 2016 | $18.74 | $19.00 | $18.62 | $18.89 | 30 600 |
| Mar 11, 2016 | $18.74 | $18.93 | $18.59 | $18.90 | 32 000 |
| Mar 10, 2016 | $18.75 | $18.84 | $18.43 | $18.66 | 32 400 |
| Mar 09, 2016 | $18.81 | $19.00 | $18.64 | $18.74 | 21 700 |
| Mar 08, 2016 | $18.80 | $18.99 | $18.64 | $18.65 | 27 700 |
