First Community Bankshares, Inc.FCBCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $37.71 | $38.77 | $37.48 | $38.17 | 20,155 |
| 2/2/2026 | $36.07 | $38.02 | $36.07 | $37.84 | 77,000 |
| 1/30/2026 | $34.77 | $36.14 | $34.13 | $36.02 | 97,727 |
| 1/29/2026 | $33.89 | $34.94 | $33.79 | $34.93 | 43,400 |
| 1/28/2026 | $34.34 | $35.15 | $33.00 | $33.58 | 54,723 |
| 1/27/2026 | $34.07 | $34.23 | $33.81 | $33.85 | 27,342 |
| 1/26/2026 | $33.95 | $34.41 | $33.52 | $33.94 | 30,100 |
| 1/23/2026 | $35.51 | $35.92 | $33.92 | $34.08 | 44,700 |
| 1/22/2026 | $35.69 | $36.30 | $35.28 | $35.70 | 48,500 |
| 1/21/2026 | $34.29 | $35.57 | $34.19 | $35.57 | 51,609 |
| 1/20/2026 | $34.03 | $34.48 | $33.42 | $33.95 | 68,304 |
| 1/16/2026 | $34.19 | $35.06 | $34.18 | $34.60 | 80,900 |
| 1/15/2026 | $33.40 | $34.55 | $33.40 | $34.30 | 57,041 |
| 1/14/2026 | $32.89 | $33.64 | $32.89 | $33.46 | 36,600 |
| 1/13/2026 | $33.17 | $33.23 | $32.76 | $32.90 | 32,023 |
| 1/12/2026 | $32.97 | $33.15 | $32.50 | $33.08 | 51,732 |
| 1/9/2026 | $33.59 | $33.86 | $32.55 | $33.09 | 46,727 |
| 1/8/2026 | $32.07 | $33.65 | $32.07 | $33.61 | 54,406 |
| 1/7/2026 | $32.52 | $32.52 | $31.85 | $32.35 | 40,411 |
| 1/6/2026 | $32.60 | $32.63 | $32.15 | $32.60 | 49,814 |
| 1/5/2026 | $32.05 | $33.17 | $32.05 | $32.80 | 63,299 |
| 1/2/2026 | $33.05 | $33.06 | $31.81 | $32.05 | 50,614 |
| 12/31/2025 | $33.72 | $33.92 | $33.39 | $33.73 | 50,908 |
| 12/30/2025 | $33.44 | $33.95 | $33.30 | $33.69 | 40,882 |
| 12/29/2025 | $33.92 | $33.92 | $33.26 | $33.66 | 41,300 |
| 12/26/2025 | $34.10 | $34.10 | $33.46 | $33.80 | 30,900 |
| 12/24/2025 | $34.04 | $34.28 | $33.35 | $33.90 | 25,000 |
| 12/23/2025 | $34.42 | $34.67 | $33.71 | $33.95 | 49,000 |
| 12/22/2025 | $34.60 | $35.05 | $34.35 | $34.69 | 48,600 |
| 12/19/2025 | $36.12 | $36.27 | $34.20 | $34.58 | 87,100 |
| 12/18/2025 | $35.94 | $36.52 | $35.73 | $36.27 | 54,500 |
| 12/17/2025 | $35.40 | $36.00 | $35.29 | $35.73 | 87,900 |
| 12/16/2025 | $35.72 | $35.72 | $34.98 | $35.18 | 48,729 |
| 12/15/2025 | $34.87 | $35.47 | $34.87 | $35.33 | 39,200 |
| 12/12/2025 | $35.19 | $35.19 | $34.58 | $35.03 | 49,000 |
| 12/11/2025 | $34.44 | $35.25 | $34.44 | $34.91 | 43,048 |
| 12/10/2025 | $32.96 | $34.60 | $32.81 | $34.39 | 137,800 |
| 12/9/2025 | $32.87 | $33.49 | $32.58 | $33.06 | 30,926 |
| 12/8/2025 | $32.90 | $32.90 | $32.25 | $32.73 | 43,933 |
| 12/5/2025 | $32.96 | $32.96 | $32.36 | $32.62 | 38,900 |
| 12/4/2025 | $33.55 | $33.63 | $32.97 | $33.20 | 34,606 |
| 12/3/2025 | $33.42 | $33.93 | $32.69 | $33.80 | 42,300 |
| 12/2/2025 | $33.38 | $33.38 | $32.73 | $33.21 | 32,300 |
| 12/1/2025 | $33.04 | $33.91 | $31.24 | $33.10 | 36,000 |
| 11/28/2025 | $33.64 | $34.02 | $33.30 | $33.42 | 36,533 |
| 11/26/2025 | $33.31 | $33.83 | $33.20 | $33.55 | 64,736 |
| 11/25/2025 | $32.84 | $34.13 | $32.84 | $33.55 | 46,323 |
| 11/24/2025 | $32.86 | $33.18 | $32.32 | $32.54 | 55,500 |
| 11/21/2025 | $31.79 | $33.18 | $31.78 | $33.03 | 42,600 |
| 11/20/2025 | $32.03 | $32.20 | $31.33 | $31.80 | 32,500 |
| 11/19/2025 | $31.22 | $31.77 | $31.21 | $31.66 | 27,000 |
| 11/18/2025 | $31.59 | $32.10 | $31.34 | $31.42 | 32,804 |
| 11/17/2025 | $32.37 | $32.42 | $31.49 | $31.62 | 28,706 |
| 11/14/2025 | $32.62 | $32.86 | $31.94 | $32.86 | 23,700 |
| 11/13/2025 | $33.38 | $33.67 | $32.78 | $33.01 | 38,420 |
| 11/12/2025 | $33.29 | $33.52 | $32.68 | $33.25 | 26,000 |
| 11/11/2025 | $33.25 | $33.71 | $33.05 | $33.28 | 27,332 |
| 11/10/2025 | $33.21 | $33.76 | $32.57 | $33.42 | 47,100 |
| 11/7/2025 | $32.80 | $33.15 | $32.45 | $32.81 | 33,806 |
| 11/6/2025 | $33.08 | $33.11 | $32.56 | $32.75 | 36,324 |
| 11/5/2025 | $32.32 | $33.19 | $32.32 | $33.08 | 32,212 |