NasdaqGS - Delayed Quote USD

First Community Bankshares, Inc. (FCBC)

Compare
33.47 -0.32 (-0.95%)
At close: June 14 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 33.50 33.90 33.00 33.47 33.47 21,700
Jun 13, 2024 34.49 34.49 33.67 33.79 33.79 23,100
Jun 12, 2024 34.29 35.15 34.28 34.58 34.58 29,300
Jun 11, 2024 32.63 33.57 32.63 33.38 33.38 23,000
Jun 10, 2024 33.23 33.44 32.85 33.00 33.00 13,500
Jun 7, 2024 33.58 33.73 33.17 33.53 33.53 18,000
Jun 6, 2024 33.71 34.03 33.50 33.94 33.94 15,300
Jun 5, 2024 33.57 34.00 33.57 33.99 33.99 17,000
Jun 4, 2024 34.06 34.07 33.50 33.57 33.57 24,200
Jun 3, 2024 34.86 35.04 34.12 34.26 34.26 13,500
May 31, 2024 34.45 35.02 34.45 34.74 34.74 36,000
May 30, 2024 33.63 34.33 33.63 34.24 34.24 23,500
May 29, 2024 33.46 33.68 33.17 33.40 33.40 23,800
May 28, 2024 34.64 34.84 33.87 33.99 33.99 20,100
May 24, 2024 34.51 35.40 34.50 34.69 34.69 28,600
May 23, 2024 35.08 35.37 34.08 34.26 34.26 25,600
May 22, 2024 34.79 35.46 34.63 35.00 35.00 24,100
May 21, 2024 34.29 35.17 34.09 34.96 34.96 15,600
May 20, 2024 35.67 35.70 34.52 34.52 34.52 34,900
May 17, 2024 35.47 35.88 35.32 35.80 35.80 18,400
May 16, 2024 35.20 35.64 35.20 35.49 35.49 22,800
May 15, 2024 35.58 35.58 35.15 35.35 35.35 15,500
May 14, 2024 34.77 35.34 34.77 35.31 35.31 19,100
May 13, 2024 35.60 35.61 34.82 34.83 34.83 36,100
May 10, 2024 35.88 36.14 35.18 35.59 35.59 10,000
May 9, 2024 0.29 Dividend
May 9, 2024 35.10 35.80 35.00 35.80 35.80 27,700
May 8, 2024 35.03 35.64 34.65 35.64 35.35 15,000
May 7, 2024 35.86 36.57 35.32 35.42 35.13 23,400
May 6, 2024 35.51 36.66 35.42 35.48 35.19 34,400
May 3, 2024 35.49 35.56 34.72 35.51 35.22 22,400
May 2, 2024 34.38 35.12 34.32 34.94 34.66 38,500
May 1, 2024 33.38 34.46 33.38 34.10 33.82 24,600
Apr 30, 2024 33.20 33.42 33.13 33.18 32.91 23,800
Apr 29, 2024 33.51 33.54 33.10 33.31 33.04 30,500
Apr 26, 2024 33.17 33.70 33.17 33.51 33.24 16,900
Apr 25, 2024 33.34 33.49 32.85 33.49 33.22 31,100
Apr 24, 2024 32.58 33.74 32.58 33.74 33.47 30,300
Apr 23, 2024 33.19 33.40 32.91 33.03 32.76 20,900
Apr 22, 2024 33.11 33.33 32.77 32.81 32.54 19,400
Apr 19, 2024 31.74 33.10 31.74 33.10 32.83 32,300
Apr 18, 2024 31.66 32.17 31.66 31.92 31.66 38,000
Apr 17, 2024 31.98 31.98 31.65 31.70 31.44 22,600
Apr 16, 2024 31.41 31.98 31.19 31.58 31.32 28,800
Apr 15, 2024 31.81 32.05 31.28 31.74 31.48 30,500
Apr 12, 2024 31.96 32.10 31.63 31.94 31.68 20,300
Apr 11, 2024 32.11 32.20 31.35 32.13 31.87 25,800
Apr 10, 2024 32.29 32.29 31.00 31.76 31.50 43,800
Apr 9, 2024 32.90 33.40 32.77 32.94 32.67 16,600
Apr 8, 2024 33.13 33.35 32.65 32.90 32.63 14,400
Apr 5, 2024 32.54 32.92 32.54 32.78 32.51 15,900
Apr 4, 2024 32.91 33.18 32.72 32.83 32.56 25,400
Apr 3, 2024 32.28 32.81 32.28 32.49 32.23 20,000
Apr 2, 2024 32.63 32.77 32.15 32.61 32.34 27,900
Apr 1, 2024 34.51 34.51 33.11 33.11 32.84 38,900
Mar 28, 2024 34.50 34.86 34.43 34.63 34.35 29,300
Mar 27, 2024 33.13 34.28 33.13 34.08 33.80 23,800
Mar 26, 2024 33.88 33.88 33.05 33.05 32.78 28,600
Mar 25, 2024 33.26 33.92 33.17 33.60 33.33 36,900
Mar 22, 2024 34.32 34.32 32.99 33.19 32.92 23,200
Mar 21, 2024 33.44 34.21 33.43 34.14 33.86 42,900
Mar 20, 2024 32.18 33.77 31.95 33.52 33.25 30,900
Mar 19, 2024 32.01 32.47 31.86 32.36 32.10 49,400
Mar 18, 2024 32.40 32.71 31.88 31.99 31.73 54,100
Mar 15, 2024 32.00 32.80 32.00 32.46 32.20 106,900
Mar 14, 2024 32.66 32.66 31.89 32.17 31.91 33,800
Mar 13, 2024 32.67 33.02 32.48 32.73 32.46 25,600
Mar 12, 2024 33.06 33.06 32.60 32.87 32.60 23,400
Mar 11, 2024 33.20 33.45 33.16 33.18 32.91 28,500
Mar 8, 2024 33.79 34.00 33.36 33.43 33.16 26,200
Mar 7, 2024 33.59 33.80 33.08 33.35 33.08 23,100
Mar 6, 2024 33.55 33.89 32.67 33.21 32.94 29,400
Mar 5, 2024 32.77 33.81 32.77 33.31 33.04 30,500
Mar 4, 2024 32.96 33.57 32.70 33.03 32.76 29,300
Mar 1, 2024 32.99 32.99 32.40 32.77 32.50 29,200
Feb 29, 2024 32.86 33.18 32.47 33.14 32.87 32,100
Feb 28, 2024 32.26 32.64 32.06 32.27 32.01 22,600
Feb 27, 2024 32.42 32.59 31.99 32.36 32.10 20,800
Feb 26, 2024 32.09 32.50 32.00 32.27 32.01 25,500
Feb 23, 2024 31.90 32.74 31.67 32.36 32.10 39,000
Feb 22, 2024 32.09 32.44 31.58 31.82 31.56 43,400
Feb 21, 2024 32.30 33.24 31.75 32.28 32.02 29,100
Feb 20, 2024 32.63 33.02 32.10 32.30 32.04 19,900
Feb 16, 2024 33.66 33.66 33.01 33.08 32.81 22,800
Feb 15, 2024 32.82 34.07 32.64 33.77 33.50 48,900
Feb 14, 2024 32.08 32.51 31.65 32.44 32.18 32,600
Feb 13, 2024 33.60 33.60 31.48 31.83 31.57 50,600
Feb 12, 2024 33.78 34.89 33.47 34.51 34.23 50,200
Feb 9, 2024 32.99 34.43 32.66 33.65 33.38 39,100
Feb 8, 2024 0.29 Dividend
Feb 8, 2024 32.60 33.04 32.14 32.99 32.72 20,900
Feb 7, 2024 32.97 33.60 31.80 32.74 32.19 24,200
Feb 6, 2024 33.35 33.69 32.48 33.09 32.53 29,200
Feb 5, 2024 33.63 33.98 33.19 33.35 32.79 24,500
Feb 2, 2024 34.05 34.61 33.82 33.96 33.39 28,500
Feb 1, 2024 34.30 34.65 33.35 34.62 34.03 47,900
Jan 31, 2024 36.11 36.20 34.28 34.28 33.70 51,500
Jan 30, 2024 36.40 36.65 35.53 36.41 35.79 21,700
Jan 29, 2024 36.89 37.80 36.40 36.41 35.79 37,400
Jan 26, 2024 36.03 36.95 35.97 36.82 36.20 23,300
Jan 25, 2024 36.16 36.28 35.15 36.28 35.67 28,900
Jan 24, 2024 35.76 36.24 35.18 35.64 35.04 27,900
Jan 23, 2024 36.56 38.00 35.49 35.58 34.98 31,900
Jan 22, 2024 35.55 36.24 35.00 36.20 35.59 29,300
Jan 19, 2024 35.39 35.39 34.31 35.22 34.62 36,100
Jan 18, 2024 34.57 35.16 34.35 35.13 34.54 18,800
Jan 17, 2024 33.98 34.72 33.98 34.58 33.99 29,200
Jan 16, 2024 34.95 35.30 33.06 34.35 33.77 51,400
Jan 12, 2024 35.49 36.01 35.01 35.42 34.82 48,300
Jan 11, 2024 35.30 35.49 34.67 35.49 34.89 27,400
Jan 10, 2024 35.49 35.76 35.12 35.61 35.01 25,900
Jan 9, 2024 35.59 35.80 35.08 35.56 34.96 23,300
Jan 8, 2024 35.92 36.12 35.58 36.02 35.41 17,800
Jan 5, 2024 35.62 36.62 35.62 36.15 35.54 31,900
Jan 4, 2024 36.28 36.52 35.56 35.92 35.31 31,100
Jan 3, 2024 37.52 37.62 36.07 36.17 35.56 35,000
Jan 2, 2024 36.77 37.95 36.77 37.55 36.91 37,400
Dec 29, 2023 37.89 38.10 37.09 37.10 36.47 26,600
Dec 28, 2023 38.61 38.74 37.83 37.99 37.35 20,600
Dec 27, 2023 38.40 38.68 38.05 38.46 37.81 23,200
Dec 26, 2023 38.35 38.67 37.89 38.39 37.74 22,900
Dec 22, 2023 37.96 38.33 37.87 38.07 37.43 24,000
Dec 21, 2023 36.76 37.98 36.76 37.56 36.92 25,700
Dec 20, 2023 37.72 39.23 37.57 37.74 37.10 51,300
Dec 19, 2023 37.26 38.00 37.26 37.89 37.25 35,500
Dec 18, 2023 37.63 37.75 36.97 37.22 36.59 30,800
Dec 15, 2023 38.49 38.50 36.93 37.41 36.78 154,800
Dec 14, 2023 37.47 38.55 37.32 38.13 37.48 84,100
Dec 13, 2023 35.44 37.36 35.36 37.30 36.67 90,900
Dec 12, 2023 35.57 35.64 35.28 35.46 34.86 22,300
Dec 11, 2023 35.69 35.70 34.80 35.45 34.85 32,200
Dec 8, 2023 35.06 35.62 35.05 35.50 34.90 25,900
Dec 7, 2023 35.10 35.39 35.02 35.24 34.64 29,000
Dec 6, 2023 35.16 35.62 34.74 34.85 34.26 29,800
Dec 5, 2023 34.99 35.00 34.50 34.96 34.37 25,800
Dec 4, 2023 34.01 34.96 34.01 34.96 34.37 43,100
Dec 1, 2023 32.51 34.31 32.51 34.19 33.61 49,000
Nov 30, 2023 33.37 33.46 32.52 32.66 32.11 39,000
Nov 29, 2023 33.36 33.81 33.20 33.23 32.67 20,500
Nov 28, 2023 33.29 33.44 32.88 33.05 32.49 24,800
Nov 27, 2023 33.69 33.96 33.32 33.48 32.91 29,600
Nov 24, 2023 33.46 34.27 33.33 33.85 33.28 21,400
Nov 22, 2023 33.49 33.93 33.31 33.38 32.82 24,300
Nov 21, 2023 33.54 34.45 33.28 33.30 32.74 27,600
Nov 20, 2023 33.99 34.02 33.57 33.78 33.21 30,900
Nov 17, 2023 34.50 34.96 34.06 34.13 33.55 61,600
Nov 16, 2023 34.49 34.55 33.59 34.20 33.62 26,800
Nov 15, 2023 35.14 35.55 34.43 34.58 33.99 48,000
Nov 14, 2023 34.31 35.44 34.31 35.43 34.83 52,900
Nov 13, 2023 33.26 33.38 32.94 33.38 32.82 19,400
Nov 10, 2023 33.35 33.60 32.25 33.48 32.91 47,400
Nov 9, 2023 0.29 Dividend
Nov 9, 2023 33.48 33.48 32.94 33.07 32.51 25,700
Nov 8, 2023 33.88 34.08 33.21 33.64 32.79 34,700
Nov 7, 2023 34.03 34.32 32.99 34.06 33.19 36,100
Nov 6, 2023 34.40 34.73 33.75 34.10 33.23 23,400
Nov 3, 2023 34.10 34.83 33.69 34.28 33.41 39,000
Nov 2, 2023 33.03 33.59 32.81 33.53 32.68 30,600
Nov 1, 2023 32.47 32.77 32.10 32.61 31.78 32,200
Oct 31, 2023 32.60 32.77 32.37 32.65 31.82 29,300
Oct 30, 2023 32.42 32.98 31.69 32.70 31.87 30,400
Oct 27, 2023 31.92 32.10 31.60 31.95 31.14 27,300
Oct 26, 2023 30.93 32.08 30.93 32.04 31.23 31,000
Oct 25, 2023 29.25 31.17 28.85 30.93 30.14 51,000
Oct 24, 2023 28.55 29.95 28.55 29.13 28.39 40,000
Oct 23, 2023 30.34 30.56 30.15 30.15 29.38 31,500
Oct 20, 2023 30.80 30.80 30.26 30.38 29.61 36,800
Oct 19, 2023 30.87 31.07 29.53 30.67 29.89 27,000
Oct 18, 2023 31.31 31.31 30.79 30.84 30.06 23,200
Oct 17, 2023 30.88 32.10 30.88 31.46 30.66 55,000
Oct 16, 2023 30.35 31.26 30.35 31.26 30.47 32,300
Oct 13, 2023 30.92 30.98 30.30 30.35 29.58 22,200
Oct 12, 2023 30.79 30.79 30.32 30.70 29.92 26,200
Oct 11, 2023 30.87 31.13 30.67 30.86 30.08 18,400
Oct 10, 2023 30.64 31.06 30.51 30.73 29.95 27,100
Oct 9, 2023 30.23 30.80 30.01 30.59 29.81 44,700
Oct 6, 2023 30.28 30.64 30.07 30.47 29.70 61,100
Oct 5, 2023 29.67 30.51 29.58 30.45 29.68 76,100
Oct 4, 2023 29.34 29.70 28.13 29.63 28.88 48,300
Oct 3, 2023 29.76 29.89 29.20 29.32 28.58 40,000
Oct 2, 2023 29.43 29.89 29.22 29.85 29.09 44,800
Sep 29, 2023 29.74 29.88 29.34 29.45 28.70 43,400
Sep 28, 2023 28.96 29.92 28.58 29.57 28.82 43,700
Sep 27, 2023 29.36 29.44 28.98 29.03 28.29 37,200
Sep 26, 2023 29.82 30.01 29.41 29.41 28.66 51,400
Sep 25, 2023 29.63 30.06 29.60 30.01 29.25 32,800
Sep 22, 2023 30.09 30.09 29.68 29.68 28.93 27,400
Sep 21, 2023 30.00 30.41 29.62 30.18 29.41 27,800
Sep 20, 2023 30.15 30.56 30.00 30.23 29.46 30,400
Sep 19, 2023 30.65 30.86 30.07 30.34 29.57 35,300
Sep 18, 2023 30.78 30.84 30.51 30.54 29.76 29,500
Sep 15, 2023 31.24 31.29 30.75 30.81 30.03 73,800
Sep 14, 2023 30.63 31.24 30.63 31.24 30.45 29,000
Sep 13, 2023 30.69 30.70 30.51 30.57 29.79 27,100
Sep 12, 2023 31.06 31.31 30.97 31.03 30.24 14,900
Sep 11, 2023 31.75 31.75 31.04 31.12 30.33 26,000
Sep 8, 2023 31.07 31.46 30.92 31.35 30.55 20,000
Sep 7, 2023 30.95 31.29 30.95 31.07 30.28 40,500
Sep 6, 2023 31.28 31.28 30.94 31.08 30.29 28,700
Sep 5, 2023 31.19 31.37 30.90 31.32 30.52 32,200
Sep 1, 2023 31.04 31.56 31.04 31.36 30.56 32,100
Aug 31, 2023 30.77 31.22 30.74 30.93 30.14 112,300
Aug 30, 2023 30.95 31.11 30.69 30.76 29.98 42,000
Aug 29, 2023 31.01 31.31 30.98 31.05 30.26 30,200
Aug 28, 2023 31.17 31.34 30.88 30.96 30.17 29,600
Aug 25, 2023 31.28 31.94 30.96 30.96 30.17 35,100
Aug 24, 2023 30.87 31.33 30.73 31.14 30.35 24,300
Aug 23, 2023 30.77 31.15 30.70 30.98 30.19 29,700
Aug 22, 2023 31.39 31.39 30.63 30.64 29.86 20,600
Aug 21, 2023 31.82 31.97 31.37 31.47 30.67 16,700
Aug 18, 2023 31.62 32.34 31.47 31.77 30.96 30,100
Aug 17, 2023 31.88 32.39 30.87 31.81 31.00 26,500
Aug 16, 2023 31.95 32.18 31.71 31.88 31.07 33,700
Aug 15, 2023 32.27 32.53 31.92 31.95 31.14 26,100
Aug 14, 2023 32.86 33.05 32.54 32.58 31.75 31,700
Aug 11, 2023 33.16 33.32 32.83 33.26 32.42 26,800
Aug 10, 2023 0.29 Dividend
Aug 10, 2023 33.55 33.74 33.07 33.19 32.35 31,000
Aug 9, 2023 33.05 33.86 33.05 33.71 32.57 25,400
Aug 8, 2023 33.38 33.57 32.49 33.57 32.44 47,500
Aug 7, 2023 33.86 34.47 33.82 33.91 32.76 52,800
Aug 4, 2023 33.88 34.34 33.83 33.86 32.72 21,500
Aug 3, 2023 33.90 34.50 33.82 33.88 32.74 33,200
Aug 2, 2023 33.40 34.23 33.40 34.14 32.99 38,200
Aug 1, 2023 33.51 33.97 33.19 33.82 32.68 28,500
Jul 31, 2023 33.74 34.44 33.32 33.63 32.49 29,600
Jul 28, 2023 33.62 34.08 33.62 33.80 32.66 28,600
Jul 27, 2023 34.13 34.21 33.20 33.46 32.33 48,300
Jul 26, 2023 32.24 33.90 32.24 33.86 32.72 53,400
Jul 25, 2023 32.40 32.86 32.14 32.24 31.15 35,700
Jul 24, 2023 31.84 32.56 31.70 32.43 31.33 26,400
Jul 21, 2023 32.40 32.62 31.81 31.90 30.82 40,700
Jul 20, 2023 32.25 32.32 31.72 32.18 31.09 30,600
Jul 19, 2023 32.49 32.80 32.18 32.33 31.24 79,300
Jul 18, 2023 31.43 32.45 31.42 32.42 31.32 58,900
Jul 17, 2023 30.90 31.71 30.81 31.42 30.36 65,500
Jul 14, 2023 31.32 31.39 30.50 30.91 29.87 39,400
Jul 13, 2023 31.00 31.39 30.96 31.11 30.06 41,400
Jul 12, 2023 30.78 31.07 30.52 30.98 29.93 60,200
Jul 11, 2023 30.08 30.37 29.75 30.26 29.24 44,200
Jul 10, 2023 30.00 30.60 29.99 30.09 29.07 44,800
Jul 7, 2023 29.30 30.49 29.30 30.19 29.17 76,100
Jul 6, 2023 29.72 29.72 29.14 29.33 28.34 42,400
Jul 5, 2023 29.97 30.35 29.84 29.98 28.97 55,500
Jul 3, 2023 29.69 30.66 29.69 30.35 29.32 23,300
Jun 30, 2023 30.33 30.33 29.69 29.73 28.73 55,800
Jun 29, 2023 30.00 30.68 30.00 30.09 29.07 63,900
Jun 28, 2023 29.34 29.80 29.04 29.77 28.76 59,800
Jun 27, 2023 29.16 29.75 29.16 29.26 28.27 85,100
Jun 26, 2023 28.90 29.70 28.90 29.25 28.26 68,200
Jun 23, 2023 28.91 29.60 28.80 28.88 27.90 275,500
Jun 22, 2023 29.88 29.89 29.16 29.33 28.34 58,900
Jun 21, 2023 30.15 30.32 29.64 29.87 28.86 48,500
Jun 20, 2023 30.36 30.71 30.04 30.13 29.11 54,900
Jun 16, 2023 31.24 31.24 30.27 30.46 29.43 153,100
Jun 15, 2023 31.03 31.18 30.70 30.85 29.81 58,000

Related Tickers

FNLC The First Bancorp, Inc.
23.04
-1.54%
 
CFFI C&F Financial Corporation
45.05
-1.51%
 
THFF First Financial Corporation
35.14
-1.40%
 
FISI Financial Institutions, Inc.
17.10
+0.12%
 
CHMG Chemung Financial Corporation
42.85
-0.86%
 
FCCO First Community Corporation
16.78
-2.72%
 
MOFG MidWestOne Financial Group, Inc.
20.31
-1.55%
 
BSRR Sierra Bancorp
20.29
-1.70%
 
SRCE 1st Source Corporation
49.36
-1.46%
 
FRBA First Bank
11.69
-0.43%