NASDAQ:FCBC
First Community Bancshares Stock Price (Quote)
$33.10
+1.18 (+3.70%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.00 | $34.81 | Friday, 19th Apr 2024 FCBC stock ended at $33.10. This is 3.70% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.28% from a day low at $31.74 to a day high of $33.10. |
| 90 days | $31.00 | $38.00 | |
| 52 weeks | $22.55 | $39.23 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $29.97 | $30.35 | $29.84 | $29.98 | 55 182 |
| 2023-07-03 | $29.69 | $30.37 | $29.69 | $30.35 | 23 278 |
| 2023-06-30 | $30.33 | $30.33 | $29.69 | $29.73 | 52 185 |
| 2023-06-29 | $30.00 | $30.68 | $30.00 | $30.09 | 62 857 |
| 2023-06-28 | $29.34 | $29.80 | $29.04 | $29.77 | 54 182 |
| 2023-06-27 | $29.16 | $29.75 | $29.16 | $29.26 | 82 363 |
| 2023-06-26 | $28.90 | $29.70 | $28.90 | $29.25 | 66 575 |
| 2023-06-23 | $28.91 | $29.60 | $28.80 | $28.88 | 187 338 |
| 2023-06-22 | $29.88 | $29.89 | $29.16 | $29.33 | 52 330 |
| 2023-06-21 | $30.15 | $30.32 | $29.64 | $29.87 | 47 967 |
| 2023-06-20 | $30.36 | $30.69 | $30.04 | $30.13 | 51 421 |
| 2023-06-16 | $31.24 | $31.24 | $30.27 | $30.46 | 123 751 |
| 2023-06-15 | $31.03 | $31.14 | $30.70 | $30.85 | 53 313 |
| 2023-06-14 | $31.00 | $31.88 | $30.57 | $30.76 | 52 632 |
| 2023-06-13 | $30.30 | $31.33 | $30.30 | $31.25 | 56 910 |
| 2023-06-12 | $30.63 | $30.71 | $30.00 | $30.24 | 41 692 |
| 2023-06-09 | $30.43 | $30.78 | $30.36 | $30.50 | 20 105 |
| 2023-06-08 | $31.02 | $31.02 | $30.40 | $30.78 | 32 730 |
| 2023-06-07 | $30.22 | $31.43 | $29.72 | $31.18 | 51 712 |
| 2023-06-06 | $28.35 | $30.25 | $28.35 | $29.94 | 62 249 |
| 2023-06-05 | $29.11 | $29.33 | $28.42 | $28.45 | 47 313 |
| 2023-06-02 | $27.35 | $29.22 | $27.14 | $29.10 | 50 553 |
| 2023-06-01 | $26.90 | $27.24 | $26.41 | $26.96 | 32 980 |
| 2023-05-31 | $27.31 | $27.46 | $26.60 | $26.66 | 47 527 |
| 2023-05-30 | $27.16 | $27.48 | $26.99 | $27.43 | 27 919 |
