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

Last Price36.02

Change+1.09 (3.12%)

NASDAQ · Last Trade: Feb 1st, 8:21 AM EST

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

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/31/2025	33.72	33.92	33.39	33.73	50,908	32.73
12/30/2025	33.44	33.95	33.30	33.69	40,839	32.69
12/29/2025	33.92	33.92	33.26	33.66	41,263	32.66
12/26/2025	34.10	34.10	33.46	33.80	30,885	32.80
12/24/2025	34.04	34.28	34.04	33.90	24,973	32.90
12/23/2025	34.42	34.67	33.71	33.95	48,950	32.94
12/22/2025	34.60	35.05	34.35	34.69	48,567	33.66
12/19/2025	36.12	36.27	34.20	34.58	87,068	33.55
12/18/2025	35.94	36.52	35.73	36.27	54,480	35.19
12/17/2025	35.40	36.00	35.29	35.73	87,882	34.67
12/16/2025	35.72	35.72	34.98	35.18	48,729	34.14
12/15/2025	34.87	35.47	34.87	35.33	39,165	34.28
12/12/2025	35.19	35.19	34.58	35.03	48,979	33.99
12/11/2025	34.44	35.25	34.44	34.91	43,048	33.88
12/10/2025	32.96	34.60	32.81	34.39	137,783	33.37
12/09/2025	32.87	33.49	32.58	33.05	30,926	32.08
12/08/2025	32.90	32.90	32.25	32.73	43,933	31.76
12/05/2025	32.96	32.96	32.36	32.62	38,863	31.65
12/04/2025	33.55	33.63	32.97	33.20	34,606	32.22
12/03/2025	33.42	33.93	32.69	33.80	42,281	32.80
12/02/2025	33.38	33.38	32.73	33.21	32,284	32.23
12/01/2025	33.04	33.91	31.24	33.09	35,976	32.11
11/28/2025	33.64	34.02	33.30	33.42	36,533	32.43
11/26/2025	33.31	33.83	33.20	33.55	64,736	32.56
11/25/2025	32.84	34.13	32.84	33.55	46,323	32.56
11/24/2025	32.86	33.18	32.32	32.54	57,193	31.58
11/21/2025	31.79	33.18	31.78	33.03	42,584	32.05
11/20/2025	32.03	32.20	31.33	31.80	32,497	30.86
11/19/2025	31.22	31.77	31.21	31.66	26,959	30.72
11/18/2025	31.59	32.10	31.34	31.42	32,804	30.49
11/17/2025	32.37	32.42	31.49	31.62	28,704	30.68
11/14/2025	32.62	32.86	31.94	32.86	23,684	31.89
11/13/2025	33.38	33.67	32.77	33.01	38,420	31.73
11/12/2025	33.29	33.52	32.68	33.25	25,992	31.96
11/11/2025	33.25	33.71	33.05	33.28	27,332	31.99
11/10/2025	33.21	33.76	32.57	33.42	47,051	32.12
11/07/2025	32.80	33.15	32.45	32.81	33,806	31.54
11/06/2025	33.08	33.11	32.55	32.75	36,324	31.48
11/05/2025	32.32	33.19	32.32	33.08	32,212	31.80
11/04/2025	32.16	32.80	32.02	32.25	43,386	31.00
11/03/2025	31.90	32.80	31.90	32.55	28,758	31.29