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 |
| Mar 07, 2016 | $18.79 | $19.00 | $18.79 | $18.91 | 26 400 |
| Mar 04, 2016 | $19.00 | $19.00 | $18.75 | $18.80 | 19 800 |
| Mar 03, 2016 | $18.74 | $19.00 | $18.74 | $18.99 | 35 200 |
| Mar 02, 2016 | $18.39 | $18.77 | $18.34 | $18.74 | 22 800 |
| Mar 01, 2016 | $18.17 | $18.56 | $18.17 | $18.47 | 28 400 |
| Feb 29, 2016 | $18.16 | $18.42 | $18.06 | $18.10 | 36 600 |
| Feb 26, 2016 | $18.10 | $18.33 | $18.08 | $18.21 | 35 200 |
| Feb 25, 2016 | $17.87 | $18.09 | $17.87 | $18.01 | 12 500 |
| Feb 24, 2016 | $17.80 | $17.91 | $17.35 | $17.90 | 19 500 |
| Feb 23, 2016 | $17.85 | $17.93 | $17.53 | $17.58 | 65 100 |
| Feb 22, 2016 | $18.17 | $18.30 | $17.80 | $17.83 | 26 200 |
| Feb 19, 2016 | $17.69 | $18.20 | $17.69 | $18.00 | 34 500 |
| Feb 18, 2016 | $17.84 | $17.84 | $17.52 | $17.69 | 22 800 |
| Feb 17, 2016 | $18.13 | $18.28 | $17.78 | $17.82 | 37 300 |
| Feb 16, 2016 | $17.94 | $18.16 | $17.64 | $18.03 | 17 100 |
| Feb 12, 2016 | $17.68 | $17.95 | $17.42 | $17.79 | 27 500 |
| Feb 11, 2016 | $17.35 | $17.71 | $17.33 | $17.40 | 16 100 |
| Feb 10, 2016 | $17.90 | $18.32 | $17.67 | $17.70 | 25 600 |
| Feb 09, 2016 | $17.19 | $17.96 | $17.14 | $17.69 | 34 700 |
| Feb 08, 2016 | $17.01 | $17.51 | $17.01 | $17.42 | 37 900 |
| Feb 05, 2016 | $17.78 | $17.78 | $17.02 | $17.05 | 49 500 |
| Feb 04, 2016 | $17.92 | $18.13 | $17.62 | $17.79 | 27 700 |
| Feb 03, 2016 | $18.18 | $18.18 | $17.25 | $17.76 | 40 000 |
| Feb 02, 2016 | $18.34 | $18.42 | $17.93 | $17.99 | 31 300 |
| Feb 01, 2016 | $18.89 | $18.89 | $17.65 | $18.32 | 36 900 |
