First Community Bankshares, Inc. (FCBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

34.10

+0.92

(+2.76%)

At close: 04:00PM EDT

34.10

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	33.38	34.46	33.38	34.10	34.10	24,600
Apr 30, 2024	33.20	33.42	33.13	33.18	33.18	23,800
Apr 29, 2024	33.51	33.54	33.10	33.31	33.31	30,500
Apr 26, 2024	33.17	33.70	33.17	33.51	33.51	16,900
Apr 25, 2024	33.34	33.49	32.85	33.49	33.49	31,100
Apr 24, 2024	32.58	33.74	32.58	33.74	33.74	30,300
Apr 23, 2024	33.19	33.40	32.91	33.03	33.03	20,900
Apr 22, 2024	33.11	33.33	32.77	32.81	32.81	19,400
Apr 19, 2024	31.74	33.10	31.74	33.10	33.10	32,300
Apr 18, 2024	31.66	32.17	31.66	31.92	31.92	38,000
Apr 17, 2024	31.98	31.98	31.65	31.70	31.70	22,600
Apr 16, 2024	31.41	31.98	31.19	31.58	31.58	28,800
Apr 15, 2024	31.81	32.05	31.28	31.74	31.74	30,500
Apr 12, 2024	31.96	32.10	31.63	31.94	31.94	20,300
Apr 11, 2024	32.11	32.20	31.35	32.13	32.13	25,800
Apr 10, 2024	32.29	32.29	31.00	31.76	31.76	43,800
Apr 09, 2024	32.90	33.40	32.77	32.94	32.94	16,600
Apr 08, 2024	33.13	33.35	32.65	32.90	32.90	14,400
Apr 05, 2024	32.54	32.92	32.54	32.78	32.78	15,900
Apr 04, 2024	32.91	33.18	32.72	32.83	32.83	25,400
Apr 03, 2024	32.28	32.81	32.28	32.49	32.49	20,000
Apr 02, 2024	32.63	32.77	32.15	32.61	32.61	27,900
Apr 01, 2024	34.51	34.51	33.11	33.11	33.11	38,900
Mar 28, 2024	34.50	34.86	34.43	34.63	34.63	29,300
Mar 27, 2024	33.13	34.28	33.13	34.08	34.08	23,800
Mar 26, 2024	33.88	33.88	33.05	33.05	33.05	28,600
Mar 25, 2024	33.26	33.92	33.17	33.60	33.60	36,900
Mar 22, 2024	34.32	34.32	32.99	33.19	33.19	23,200
Mar 21, 2024	33.44	34.21	33.43	34.14	34.14	42,900
Mar 20, 2024	32.18	33.77	31.95	33.52	33.52	30,900
Mar 19, 2024	32.01	32.47	31.86	32.36	32.36	49,400
Mar 18, 2024	32.40	32.71	31.88	31.99	31.99	54,100
Mar 15, 2024	32.00	32.80	32.00	32.46	32.46	106,900
Mar 14, 2024	32.66	32.66	31.89	32.17	32.17	33,800
Mar 13, 2024	32.67	33.02	32.48	32.73	32.73	25,600
Mar 12, 2024	33.06	33.06	32.60	32.87	32.87	23,400
Mar 11, 2024	33.20	33.45	33.16	33.18	33.18	28,500
Mar 08, 2024	33.79	34.00	33.36	33.43	33.43	26,200
Mar 07, 2024	33.59	33.80	33.08	33.35	33.35	23,100
Mar 06, 2024	33.55	33.89	32.67	33.21	33.21	29,400
Mar 05, 2024	32.77	33.81	32.77	33.31	33.31	30,500
Mar 04, 2024	32.96	33.57	32.70	33.03	33.03	29,300
Mar 01, 2024	32.99	32.99	32.40	32.77	32.77	29,200
Feb 29, 2024	32.86	33.18	32.47	33.14	33.14	32,100
Feb 28, 2024	32.26	32.64	32.06	32.27	32.27	22,600
Feb 27, 2024	32.42	32.59	31.99	32.36	32.36	20,800
Feb 26, 2024	32.09	32.50	32.00	32.27	32.27	25,500
Feb 23, 2024	31.90	32.74	31.67	32.36	32.36	39,000
Feb 22, 2024	32.09	32.44	31.58	31.82	31.82	43,400
Feb 21, 2024	32.30	33.24	31.75	32.28	32.28	29,100
Feb 20, 2024	32.63	33.02	32.10	32.30	32.30	19,900
Feb 16, 2024	33.66	33.66	33.01	33.08	33.08	22,800
Feb 15, 2024	32.82	34.07	32.64	33.77	33.77	48,900
Feb 14, 2024	32.08	32.51	31.65	32.44	32.44	32,600
Feb 13, 2024	33.60	33.60	31.48	31.83	31.83	50,600
Feb 12, 2024	33.78	34.89	33.47	34.51	34.51	50,200
Feb 09, 2024	32.99	34.43	32.66	33.65	33.65	39,100
Feb 08, 2024	32.60	33.04	32.14	32.99	32.99	20,900
Feb 08, 2024	0.29 Dividend
Feb 07, 2024	32.97	33.60	31.80	32.74	32.45	24,200
Feb 06, 2024	33.35	33.69	32.48	33.09	32.80	29,200
Feb 05, 2024	33.63	33.98	33.19	33.35	33.05	24,500
Feb 02, 2024	34.05	34.61	33.82	33.96	33.66	28,500
Feb 01, 2024	34.30	34.65	33.35	34.62	34.31	47,900
Jan 31, 2024	36.11	36.20	34.28	34.28	33.98	51,500
Jan 30, 2024	36.40	36.65	35.53	36.41	36.09	21,700
Jan 29, 2024	36.89	37.80	36.40	36.41	36.09	37,400
Jan 26, 2024	36.03	36.95	35.97	36.82	36.49	23,300
Jan 25, 2024	36.16	36.28	35.15	36.28	35.96	28,900
Jan 24, 2024	35.76	36.24	35.18	35.64	35.32	27,900
Jan 23, 2024	36.56	38.00	35.49	35.58	35.26	31,900
Jan 22, 2024	35.55	36.24	35.00	36.20	35.88	29,300
Jan 19, 2024	35.39	35.39	34.31	35.22	34.91	36,100
Jan 18, 2024	34.57	35.16	34.35	35.13	34.82	18,800
Jan 17, 2024	33.98	34.72	33.98	34.58	34.27	29,200
Jan 16, 2024	34.95	35.30	33.06	34.35	34.05	51,400
Jan 12, 2024	35.49	36.01	35.01	35.42	35.11	48,300
Jan 11, 2024	35.30	35.49	34.67	35.49	35.18	27,400
Jan 10, 2024	35.49	35.76	35.12	35.61	35.29	25,900
Jan 09, 2024	35.59	35.80	35.08	35.56	35.25	23,300
Jan 08, 2024	35.92	36.12	35.58	36.02	35.70	17,800
Jan 05, 2024	35.62	36.62	35.62	36.15	35.83	31,900
Jan 04, 2024	36.28	36.52	35.56	35.92	35.60	31,100
Jan 03, 2024	37.52	37.62	36.07	36.17	35.85	35,000
Jan 02, 2024	36.77	37.95	36.77	37.55	37.22	37,400
Dec 29, 2023	37.89	38.10	37.09	37.10	36.77	26,600
Dec 28, 2023	38.61	38.74	37.83	37.99	37.65	20,600
Dec 27, 2023	38.40	38.68	38.05	38.46	38.12	23,200
Dec 26, 2023	38.35	38.67	37.89	38.39	38.05	22,900
Dec 22, 2023	37.96	38.33	37.87	38.07	37.73	24,000
Dec 21, 2023	36.76	37.98	36.76	37.56	37.23	25,700
Dec 20, 2023	37.72	39.23	37.57	37.74	37.41	51,300
Dec 19, 2023	37.26	38.00	37.26	37.89	37.55	35,500
Dec 18, 2023	37.63	37.75	36.97	37.22	36.89	30,800
Dec 15, 2023	38.49	38.50	36.93	37.41	37.08	154,800
Dec 14, 2023	37.47	38.55	37.32	38.13	37.79	84,100
Dec 13, 2023	35.44	37.36	35.36	37.30	36.97	90,900
Dec 12, 2023	35.57	35.64	35.28	35.46	35.15	22,300
Dec 11, 2023	35.69	35.70	34.80	35.45	35.14	32,200
Dec 08, 2023	35.06	35.62	35.05	35.50	35.19	25,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.09%)

CRUDE OIL79.49+0.49(+0.62%)

Bitcoin CAD78,802.68-3,444.68(-4.19%)

First Community Bankshares, Inc. (FCBC)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.09%)

CRUDE OIL
79.49
+0.49(+0.62%)

Bitcoin CAD
78,802.68
-3,444.68(-4.19%)