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

Last Price39.13

Change-1.60 (-3.93%)

NASDAQ · Last Trade: Mar 1st, 8:16 AM EST

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

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	39.55
2/11/2026	40.71	41.39	39.92	40.06	69,252	39.75
2/10/2026	40.81	41.52	40.48	40.60	89,173	40.28
2/09/2026	41.11	41.99	40.78	40.79	55,405	40.47
2/06/2026	41.07	41.95	40.85	41.31	114,702	40.99
2/05/2026	39.77	40.99	39.77	40.90	86,868	40.58
2/04/2026	38.94	40.10	38.94	39.76	85,273	39.45
2/03/2026	37.71	38.74	37.48	38.57	86,166	38.27
2/02/2026	36.07	38.02	36.07	37.84	76,966	37.55
1/30/2026	34.77	36.14	34.13	36.02	97,727	35.74
1/29/2026	33.89	34.94	33.79	34.93	43,382	34.66
1/28/2026	34.34	35.15	33.00	33.58	54,723	33.32
1/27/2026	34.07	34.23	33.81	33.85	27,342	33.59
1/26/2026	33.95	34.41	33.52	33.94	30,060	33.68
1/23/2026	35.51	35.92	33.92	34.08	44,683	33.81
1/22/2026	35.69	36.30	35.28	35.70	48,497	35.42
1/21/2026	34.29	35.57	34.19	35.57	51,609	35.29
1/20/2026	34.03	34.48	33.42	33.95	68,301	33.69
1/16/2026	34.19	35.06	34.18	34.60	80,899	34.33
1/15/2026	33.40	34.55	33.40	34.30	57,041	34.03
1/14/2026	32.89	33.64	32.89	33.46	36,583	33.20
1/13/2026	33.17	33.23	32.76	32.90	32,019	32.64
1/12/2026	32.97	33.15	32.50	33.08	51,732	32.82
1/09/2026	33.59	33.86	32.55	33.09	46,727	32.83
1/08/2026	32.07	33.65	32.07	33.61	54,404	33.35
1/07/2026	32.52	32.52	31.85	32.35	40,411	32.10
1/06/2026	32.60	32.63	32.15	32.60	49,807	32.35
1/05/2026	32.05	33.17	32.05	32.80	63,199	32.54
1/02/2026	33.05	33.05	31.81	32.05	50,614	31.80
12/31/2025	33.72	33.92	33.39	33.73	50,908	32.48
12/30/2025	33.44	33.95	33.30	33.69	40,839	32.44
12/29/2025	33.92	33.92	33.26	33.66	41,263	32.41
12/26/2025	34.10	34.10	33.46	33.80	30,885	32.54
12/24/2025	34.04	34.28	33.35	33.90	24,973	32.64
12/23/2025	34.42	34.67	33.71	33.95	48,950	32.69
12/22/2025	34.60	35.05	34.35	34.69	48,567	33.40
12/19/2025	36.12	36.27	34.20	34.58	87,068	33.29
12/18/2025	35.94	36.52	35.73	36.27	54,480	34.92
12/17/2025	35.40	36.00	35.29	35.73	87,882	34.40
12/16/2025	35.72	35.72	34.98	35.18	48,729	33.87
12/15/2025	34.87	35.47	34.87	35.33	39,165	34.02
12/12/2025	35.19	35.19	34.58	35.03	48,979	33.73
12/11/2025	34.44	35.25	34.44	34.91	43,048	33.61
12/10/2025	32.96	34.60	32.81	34.39	137,783	33.11
12/09/2025	32.87	33.49	32.58	33.05	30,926	31.83
12/08/2025	32.90	32.90	32.25	32.73	43,933	31.51
12/05/2025	32.96	32.96	32.36	32.62	38,863	31.41
12/04/2025	33.55	33.63	32.97	33.20	34,606	31.97
12/03/2025	33.42	33.93	32.69	33.80	42,281	32.54
12/02/2025	33.38	33.38	32.73	33.21	32,284	31.97
12/01/2025	33.04	33.91	31.24	33.09	35,976	31.86