First Community Bankshares, Inc. - Common Stock (FCBC)

Last Price41.52

Change-0.21 (-0.50%)

NASDAQ · Last Trade: Apr 1st, 2:05 AM EDT

Historical Prices For First Community Bankshares, Inc. - Common Stock (FCBC)

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	42.28	42.79	41.00	41.52	110,694	41.52
3/30/2026	41.59	41.81	41.04	41.73	76,626	41.73
3/27/2026	40.95	41.36	40.42	41.19	85,986	41.19
3/26/2026	40.77	41.58	40.33	41.19	85,456	41.19
3/25/2026	41.36	41.36	40.64	41.02	72,051	41.02
3/24/2026	40.32	41.37	40.32	41.03	95,529	41.03
3/23/2026	40.63	41.48	40.23	40.76	111,312	40.76
3/20/2026	40.50	40.50	39.62	39.70	227,434	39.70
3/19/2026	39.26	40.68	39.15	40.48	90,724	40.48
3/18/2026	40.09	40.30	39.30	39.50	93,807	39.50
3/17/2026	40.65	40.80	40.21	40.34	83,837	40.34
3/16/2026	40.36	40.88	39.98	40.47	78,207	40.47
3/13/2026	40.18	40.18	39.54	40.05	71,434	40.05
3/12/2026	38.58	40.04	38.22	40.04	78,731	40.04
3/11/2026	39.42	39.79	39.10	39.42	93,771	39.42
3/10/2026	39.41	40.73	38.37	39.74	110,849	39.74
3/09/2026	39.14	39.86	38.01	39.73	90,860	39.73
3/06/2026	38.97	39.69	38.73	39.57	75,469	39.57
3/05/2026	39.88	40.30	39.64	40.01	74,354	40.01
3/04/2026	40.43	40.89	40.07	40.36	71,278	40.36
3/03/2026	39.42	40.28	39.03	40.11	67,128	40.11
3/02/2026	38.71	40.44	38.70	40.18	70,447	40.18
2/27/2026	40.04	41.04	39.05	39.13	129,923	39.13
2/26/2026	40.88	41.50	40.51	40.73	87,663	40.73
2/25/2026	39.73	40.73	39.73	40.70	81,698	40.70
2/24/2026	39.35	39.82	38.99	39.76	95,801	39.76
2/23/2026	40.33	40.83	39.00	39.34	131,422	39.34
2/20/2026	39.56	40.68	39.34	40.50	97,258	40.50
2/19/2026	39.05	39.96	38.89	39.53	63,539	39.53
2/18/2026	39.94	40.60	39.07	39.24	73,314	39.24
2/17/2026	40.02	40.65	39.78	40.03	93,921	40.03
2/13/2026	39.59	40.06	39.29	39.87	65,098	39.87
2/12/2026	40.32	40.67	39.64	39.86	107,589	39.86
2/11/2026	40.71	41.39	39.92	40.06	69,252	40.06
2/10/2026	40.81	41.52	40.48	40.60	89,173	40.60
2/09/2026	41.11	41.99	40.78	40.79	55,405	40.79
2/06/2026	41.07	41.95	40.85	41.31	114,702	41.31
2/05/2026	39.77	40.99	39.77	40.90	86,868	40.90
2/04/2026	38.94	40.10	38.94	39.76	85,273	39.76
2/03/2026	37.71	38.74	37.48	38.57	86,166	38.57
2/02/2026	36.07	38.02	36.07	37.84	76,966	37.84
1/30/2026	34.77	36.14	34.13	36.02	97,727	36.02
1/29/2026	33.89	34.94	33.79	34.93	43,382	34.93
1/28/2026	34.34	35.15	33.00	33.58	54,723	33.58
1/27/2026	34.07	34.23	33.81	33.85	27,342	33.85
1/26/2026	33.95	34.41	33.52	33.94	30,060	33.94
1/23/2026	35.51	35.92	33.92	34.08	44,683	34.08
1/22/2026	35.69	36.30	35.28	35.70	48,497	35.70
1/21/2026	34.29	35.57	34.19	35.57	51,609	35.57
1/20/2026	34.03	34.48	33.42	33.95	68,301	33.95
1/16/2026	34.19	35.06	34.18	34.60	80,899	34.60
1/15/2026	33.40	34.55	33.40	34.30	57,041	34.30
1/14/2026	32.89	33.64	32.89	33.46	36,583	33.46
1/13/2026	33.17	33.23	32.76	32.90	32,019	32.90
1/12/2026	32.97	33.15	32.50	33.08	51,732	33.08
1/09/2026	33.59	33.86	32.55	33.09	46,727	33.09
1/08/2026	32.07	33.65	32.07	33.61	54,404	33.61
1/07/2026	32.52	32.52	31.85	32.35	40,411	32.35
1/06/2026	32.60	32.63	32.15	32.60	49,807	32.60
1/05/2026	32.05	33.17	32.05	32.80	63,199	32.80
1/02/2026	33.05	33.05	31.81	32.05	50,614	32.05