NasdaqGS - Nasdaq Real Time Price USD

First Community Bankshares, Inc. (FCBC)

38.17

+0.17

+(0.45%)

As of 9:36:58 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	37.96	38.17	37.96	38.17	38.17	5,602
Apr 16, 2025	37.64	38.45	37.64	38.00	38.00	27,800
Apr 15, 2025	37.62	38.48	36.84	38.11	38.11	35,000
Apr 14, 2025	38.06	38.73	37.17	37.61	37.61	34,800
Apr 11, 2025	36.96	37.60	36.44	37.58	37.58	26,800
Apr 10, 2025	37.75	37.98	36.15	37.01	37.01	47,500
Apr 9, 2025	36.73	39.41	36.03	38.59	38.59	48,700
Apr 8, 2025	37.07	37.64	36.16	36.99	36.99	59,000
Apr 7, 2025	35.13	37.94	34.48	36.40	36.40	50,200
Apr 4, 2025	33.88	36.63	33.88	36.21	36.21	70,700
Apr 3, 2025	36.21	36.38	35.38	35.38	35.38	57,100
Apr 2, 2025	36.99	38.40	36.99	38.23	38.23	38,800
Apr 1, 2025	37.29	37.89	37.22	37.60	37.60	21,600
Mar 31, 2025	37.53	38.20	37.38	37.69	37.69	52,300
Mar 28, 2025	39.22	39.22	37.73	38.07	38.07	20,600
Mar 27, 2025	38.10	39.09	38.10	38.97	38.97	26,200
Mar 26, 2025	38.52	39.26	38.26	38.62	38.62	21,700
Mar 25, 2025	38.85	39.24	38.34	38.46	38.46	28,400
Mar 24, 2025	38.93	39.47	38.51	39.11	39.11	25,100
Mar 21, 2025	38.37	38.80	37.60	38.22	38.22	78,700
Mar 20, 2025	38.40	39.14	38.40	38.70	38.70	19,700
Mar 19, 2025	38.57	39.16	38.40	38.81	38.81	24,200
Mar 18, 2025	38.35	38.71	38.33	38.70	38.70	28,300
Mar 17, 2025	38.51	38.89	38.30	38.71	38.71	30,800
Mar 14, 2025	38.47	38.85	38.15	38.80	38.80	19,800
Mar 13, 2025	38.28	38.62	37.94	37.94	37.94	23,700
Mar 12, 2025	38.15	38.54	37.51	38.28	38.28	34,100
Mar 11, 2025	38.19	38.89	37.42	37.96	37.96	30,000
Mar 10, 2025	38.46	39.03	37.77	38.02	38.02	37,800
Mar 7, 2025	39.40	39.46	38.88	39.33	39.33	24,400
Mar 6, 2025	39.00	39.43	38.32	39.31	39.31	43,800
Mar 5, 2025	39.80	40.13	39.27	39.49	39.49	39,500
Mar 4, 2025	41.13	41.65	39.79	39.80	39.80	33,900
Mar 3, 2025	42.25	45.03	41.32	41.69	41.69	153,100
Feb 28, 2025	40.32	42.11	39.94	41.94	41.94	80,700
Feb 27, 2025	39.95	40.50	39.51	39.98	39.98	44,900
Feb 26, 2025	40.20	40.49	39.58	39.89	39.89	26,800
Feb 25, 2025	40.08	40.65	40.01	40.23	40.23	37,700
Feb 24, 2025	40.42	40.79	38.12	39.83	39.83	39,800
Feb 21, 2025	41.39	41.39	40.11	40.22	40.22	41,100
Feb 20, 2025	41.11	41.11	40.17	40.72	40.72	26,800
Feb 19, 2025	41.05	41.45	40.74	41.38	41.38	30,300
Feb 18, 2025	41.35	41.87	40.90	41.55	41.55	37,600
Feb 14, 2025	2.38 Dividend
Feb 14, 2025	41.98	42.54	41.35	41.50	41.50	37,100
Feb 13, 2025	43.67	44.19	43.21	44.05	41.67	45,400
Feb 12, 2025	44.13	44.44	43.56	43.57	41.22	41,900
Feb 11, 2025	43.78	45.28	43.69	44.91	42.48	34,800
Feb 10, 2025	44.45	44.50	43.61	44.07	41.69	41,200
Feb 7, 2025	45.06	45.06	44.20	44.43	42.03	25,600
Feb 6, 2025	45.00	45.57	44.53	45.34	42.89	26,300
Feb 5, 2025	44.43	44.72	43.77	44.72	42.30	36,700
Feb 4, 2025	42.48	44.12	42.48	43.94	41.57	31,600
Feb 3, 2025	42.18	43.10	41.94	42.66	40.36	36,600
Jan 31, 2025	43.49	43.97	42.98	43.37	41.03	40,200
Jan 30, 2025	43.77	44.18	43.40	43.44	41.09	29,300
Jan 29, 2025	42.93	43.83	42.71	43.70	41.34	28,000
Jan 28, 2025	42.31	42.55	41.81	42.39	40.10	16,500
Jan 27, 2025	41.79	42.96	41.77	42.42	40.13	40,900
Jan 24, 2025	41.63	42.04	41.22	41.86	39.60	53,500
Jan 23, 2025	40.80	41.95	40.80	41.95	39.68	56,500
Jan 22, 2025	41.59	41.93	40.58	41.20	38.97	50,800
Jan 21, 2025	41.34	41.99	41.34	41.85	39.59	44,400
Jan 17, 2025	40.53	41.33	40.51	41.19	38.96	34,400
Jan 16, 2025	40.60	40.74	39.97	40.19	38.02	31,000
Jan 15, 2025	41.30	41.40	40.27	40.80	38.60	34,600
Jan 14, 2025	39.23	40.18	38.89	40.13	37.96	39,200
Jan 13, 2025	38.06	39.09	38.06	38.93	36.83	37,800
Jan 10, 2025	39.14	39.14	37.89	38.69	36.60	39,800
Jan 8, 2025	39.75	40.30	39.75	39.90	37.74	23,400
Jan 7, 2025	40.81	41.41	39.46	40.19	38.02	32,600
Jan 6, 2025	41.08	41.50	40.54	40.67	38.47	29,500
Jan 3, 2025	40.75	41.25	40.43	41.06	38.84	25,000
Jan 2, 2025	42.06	42.33	40.66	40.80	38.60	23,500
Dec 31, 2024	42.09	42.71	41.63	41.64	39.39	19,500
Dec 30, 2024	41.59	42.19	41.39	41.94	39.67	37,500
Dec 27, 2024	42.29	42.59	41.21	41.71	39.46	25,400
Dec 26, 2024	42.03	42.57	41.58	42.57	40.27	19,500
Dec 24, 2024	41.95	42.42	41.62	42.41	40.12	17,500
Dec 23, 2024	42.18	42.95	40.53	42.01	39.74	37,100
Dec 20, 2024	41.15	42.68	41.05	42.41	40.12	98,200
Dec 19, 2024	42.77	42.90	41.64	41.64	39.39	44,000
Dec 18, 2024	45.72	46.12	41.86	42.37	40.08	42,100
Dec 17, 2024	45.64	46.31	45.09	45.45	42.99	56,000
Dec 16, 2024	45.54	46.12	44.82	45.78	43.31	27,800
Dec 13, 2024	45.45	45.73	45.09	45.70	43.23	28,600
Dec 12, 2024	46.04	46.36	45.34	45.50	43.04	28,900
Dec 11, 2024	45.81	46.40	45.37	46.06	43.57	64,600
Dec 10, 2024	45.01	46.37	44.47	45.09	42.65	41,900
Dec 9, 2024	45.76	46.36	45.11	45.12	42.68	35,200
Dec 6, 2024	46.37	46.37	44.70	45.80	43.33	33,700
Dec 5, 2024	46.00	46.53	44.67	45.57	43.11	35,600
Dec 4, 2024	45.71	46.59	44.24	46.12	43.63	40,700
Dec 3, 2024	46.41	47.02	45.28	45.85	43.37	23,500
Dec 2, 2024	46.18	46.91	45.65	46.50	43.99	35,200
Nov 29, 2024	47.12	47.12	46.03	46.17	43.68	19,000
Nov 27, 2024	47.24	47.36	46.43	46.64	44.12	24,100
Nov 26, 2024	46.53	46.92	46.15	46.61	44.09	22,000
Nov 25, 2024	47.34	48.34	46.93	46.93	44.39	35,100
Nov 22, 2024	46.20	47.49	46.20	46.82	44.29	41,500
Nov 21, 2024	45.60	46.34	45.44	45.76	43.29	31,600
Nov 20, 2024	45.04	45.39	44.41	45.21	42.77	30,600
Nov 19, 2024	44.74	45.41	44.63	45.25	42.81	18,200
Nov 18, 2024	45.78	46.28	45.07	45.31	42.86	29,600
Nov 15, 2024	46.52	47.08	45.36	45.70	43.23	24,500
Nov 14, 2024	46.54	46.59	45.53	46.12	43.63	45,300
Nov 13, 2024	47.71	48.43	46.29	46.48	43.97	31,400
Nov 12, 2024	47.47	48.21	46.73	46.96	44.42	66,100
Nov 11, 2024	47.36	48.65	46.49	47.98	45.39	29,600
Nov 8, 2024	0.31 Dividend
Nov 8, 2024	46.44	47.04	45.68	46.60	44.08	45,700
Nov 7, 2024	48.69	48.69	46.46	46.52	43.71	53,900
Nov 6, 2024	46.43	49.02	45.75	48.99	46.03	107,200
Nov 5, 2024	41.19	42.47	41.19	42.44	39.88	48,200
Nov 4, 2024	41.56	41.56	40.72	40.95	38.48	28,700
Nov 1, 2024	41.70	42.36	41.29	41.56	39.05	27,500
Oct 31, 2024	42.55	43.14	41.43	41.46	38.96	37,100
Oct 30, 2024	42.32	44.04	42.32	42.51	39.95	61,300
Oct 29, 2024	42.27	42.78	42.27	42.54	39.97	32,000
Oct 28, 2024	41.39	42.95	41.39	42.64	40.07	35,200
Oct 25, 2024	42.27	42.27	40.93	41.10	38.62	25,500
Oct 24, 2024	43.41	43.41	42.19	42.19	39.64	34,200
Oct 23, 2024	42.88	43.28	42.27	43.05	40.45	29,000
Oct 22, 2024	42.98	43.37	42.70	43.37	40.75	17,500
Oct 21, 2024	44.01	44.18	42.19	42.74	40.16	48,600
Oct 18, 2024	45.49	45.82	44.01	44.03	41.37	37,900
Oct 17, 2024	44.98	45.42	44.50	45.32	42.59	30,700
Oct 16, 2024	44.61	45.61	44.61	45.16	42.44	37,700
Oct 15, 2024	43.56	45.26	43.44	44.02	41.36	34,900
Oct 14, 2024	43.02	43.59	42.72	43.35	40.73	23,100
Oct 11, 2024	41.55	43.36	41.53	43.08	40.48	32,700
Oct 10, 2024	41.34	41.69	41.02	41.43	38.93	39,500
Oct 9, 2024	41.31	42.37	41.27	41.71	39.19	34,600
Oct 8, 2024	41.56	42.25	41.37	41.51	39.01	35,000
Oct 7, 2024	41.17	41.45	40.82	41.29	38.80	23,000
Oct 4, 2024	41.65	42.03	41.30	41.42	38.92	22,200
Oct 3, 2024	40.68	41.06	40.61	41.00	38.53	32,900
Oct 2, 2024	41.14	41.79	40.90	40.96	38.49	25,800
Oct 1, 2024	42.65	42.65	41.40	41.49	38.99	33,600
Sep 30, 2024	41.59	43.40	41.59	43.15	40.55	47,300
Sep 27, 2024	42.31	42.57	41.65	41.98	39.45	45,300
Sep 26, 2024	42.80	42.90	41.78	41.85	39.33	37,900
Sep 25, 2024	43.03	43.03	42.23	42.35	39.79	38,100
Sep 24, 2024	43.58	43.68	42.84	43.12	40.52	22,100
Sep 23, 2024	44.36	44.79	43.47	43.72	41.08	22,100
Sep 20, 2024	45.19	45.19	43.94	44.28	41.61	135,800
Sep 19, 2024	45.53	45.75	44.51	45.71	42.95	28,800
Sep 18, 2024	43.60	45.44	43.36	44.35	41.67	34,800
Sep 17, 2024	43.58	44.91	42.93	43.75	41.11	26,700
Sep 16, 2024	43.03	43.64	42.44	43.38	40.76	22,600
Sep 13, 2024	42.04	43.01	41.78	42.96	40.37	20,200
Sep 12, 2024	41.45	41.68	41.30	41.55	39.04	20,300
Sep 11, 2024	41.44	41.49	40.22	41.28	38.79	22,800
Sep 10, 2024	41.22	41.94	40.78	41.83	39.31	24,800
Sep 9, 2024	41.49	42.00	41.07	41.24	38.75	27,000
Sep 6, 2024	42.28	42.28	41.27	41.42	38.92	19,200
Sep 5, 2024	43.17	43.17	42.04	42.21	39.66	14,000
Sep 4, 2024	43.25	43.61	42.53	42.89	40.30	19,000
Sep 3, 2024	43.57	44.35	43.04	43.25	40.64	32,400
Aug 30, 2024	44.56	44.56	42.86	44.12	41.46	50,500
Aug 29, 2024	44.80	44.82	44.05	44.39	41.71	19,800
Aug 28, 2024	44.00	44.84	43.67	44.20	41.53	29,600
Aug 27, 2024	43.31	43.69	42.89	43.58	40.95	35,900
Aug 26, 2024	44.61	44.68	43.56	43.58	40.95	38,000
Aug 23, 2024	41.73	44.66	40.28	44.28	41.61	57,800
Aug 22, 2024	41.64	42.26	41.18	41.55	39.04	26,900
Aug 21, 2024	41.06	41.60	40.41	41.60	39.09	19,000
Aug 20, 2024	41.50	41.55	40.87	40.99	38.52	24,600
Aug 19, 2024	41.59	41.73	40.87	41.58	39.07	15,100
Aug 16, 2024	40.42	41.54	40.42	41.25	38.76	22,900
Aug 15, 2024	40.45	41.34	40.32	40.48	38.04	46,900
Aug 14, 2024	39.56	39.66	39.35	39.47	37.09	16,100
Aug 13, 2024	39.69	40.06	39.14	39.82	37.42	18,400
Aug 12, 2024	40.16	40.34	38.87	39.22	36.85	20,900
Aug 9, 2024	0.31 Dividend
Aug 9, 2024	40.45	40.77	39.27	39.92	37.51	28,400
Aug 8, 2024	41.00	41.20	40.41	40.75	38.00	18,800
Aug 7, 2024	41.34	42.02	40.15	40.29	37.57	31,800
Aug 6, 2024	40.55	41.30	40.25	40.85	38.09	33,500
Aug 5, 2024	40.58	41.50	39.37	40.57	37.83	67,700
Aug 2, 2024	42.67	43.11	42.07	42.76	39.87	39,700
Aug 1, 2024	44.86	45.19	43.39	44.37	41.38	59,200
Jul 31, 2024	45.11	45.93	44.42	44.78	41.76	73,000
Jul 30, 2024	44.50	45.15	44.30	45.08	42.04	41,300
Jul 29, 2024	44.73	44.76	43.52	44.46	41.46	42,800
Jul 26, 2024	45.73	45.78	44.31	44.81	41.79	64,400
Jul 25, 2024	43.49	45.20	43.49	45.10	42.06	59,800
Jul 24, 2024	43.59	44.95	43.26	43.26	40.34	83,400
Jul 23, 2024	42.23	43.89	42.17	43.60	40.66	53,900
Jul 22, 2024	41.55	42.94	40.93	42.37	39.51	44,100
Jul 19, 2024	41.19	41.98	41.19	41.50	38.70	36,900
Jul 18, 2024	42.40	43.35	40.78	41.14	38.36	57,900
Jul 17, 2024	41.82	42.82	41.82	42.75	39.87	61,500
Jul 16, 2024	40.72	42.30	40.13	42.20	39.35	72,500
Jul 15, 2024	39.18	40.76	39.18	40.38	37.66	66,400
Jul 12, 2024	38.67	39.50	38.58	38.86	36.24	39,200
Jul 11, 2024	37.50	39.87	37.50	38.75	36.14	85,200
Jul 10, 2024	36.52	37.32	36.48	37.32	34.80	35,200
Jul 9, 2024	36.16	36.61	35.53	36.56	34.09	39,100
Jul 8, 2024	36.30	36.50	36.04	36.26	33.81	24,900
Jul 5, 2024	36.02	36.07	35.68	35.82	33.40	29,600
Jul 3, 2024	36.63	36.63	36.07	36.10	33.66	18,600
Jul 2, 2024	36.20	36.68	34.88	36.65	34.18	31,600
Jul 1, 2024	36.97	37.02	36.05	36.37	33.92	33,700
Jun 28, 2024	36.02	36.96	35.70	36.84	34.35	182,500
Jun 27, 2024	35.03	35.79	35.03	35.79	33.37	29,300
Jun 26, 2024	34.11	35.48	33.84	35.02	32.66	55,700
Jun 25, 2024	34.41	34.87	34.41	34.48	32.15	20,200
Jun 24, 2024	33.71	35.10	33.71	34.69	32.35	33,300
Jun 21, 2024	34.26	34.48	33.37	33.48	31.22	125,300
Jun 20, 2024	34.61	34.65	34.01	34.20	31.89	22,000
Jun 18, 2024	34.05	34.94	34.00	34.68	32.34	44,000
Jun 17, 2024	33.21	34.13	33.21	34.08	31.78	20,800
Jun 14, 2024	33.50	33.90	33.00	33.47	31.21	21,700
Jun 13, 2024	34.49	34.49	33.67	33.79	31.51	23,100
Jun 12, 2024	34.29	35.15	34.28	34.58	32.25	29,300
Jun 11, 2024	32.63	33.57	32.63	33.38	31.13	23,000
Jun 10, 2024	33.23	33.44	32.85	33.00	30.77	13,500
Jun 7, 2024	33.58	33.73	33.17	33.53	31.27	18,000
Jun 6, 2024	33.71	34.03	33.50	33.94	31.65	15,300
Jun 5, 2024	33.57	34.00	33.57	33.99	31.70	17,000
Jun 4, 2024	34.06	34.07	33.50	33.57	31.30	24,200
Jun 3, 2024	34.86	35.04	34.12	34.26	31.95	13,500
May 31, 2024	34.45	35.02	34.45	34.74	32.40	36,000
May 30, 2024	33.63	34.33	33.63	34.24	31.93	23,500
May 29, 2024	33.46	33.68	33.17	33.40	31.15	23,800
May 28, 2024	34.64	34.84	33.87	33.99	31.70	20,100
May 24, 2024	34.51	35.40	34.50	34.69	32.35	28,600
May 23, 2024	35.08	35.37	34.08	34.26	31.95	25,600
May 22, 2024	34.79	35.46	34.63	35.00	32.64	24,100
May 21, 2024	34.29	35.17	34.09	34.96	32.60	15,600
May 20, 2024	35.67	35.70	34.52	34.52	32.19	34,900
May 17, 2024	35.47	35.88	35.32	35.80	33.38	18,400
May 16, 2024	35.20	35.64	35.20	35.49	33.10	22,800
May 15, 2024	35.58	35.58	35.15	35.35	32.96	15,500
May 14, 2024	34.77	35.34	34.77	35.31	32.93	19,100
May 13, 2024	35.60	35.61	34.82	34.83	32.48	36,100
May 10, 2024	35.88	36.14	35.18	35.59	33.19	10,000
May 9, 2024	0.29 Dividend
May 9, 2024	35.10	35.80	35.00	35.80	33.38	27,700
May 8, 2024	35.03	35.64	34.65	35.64	32.96	15,000
May 7, 2024	35.86	36.57	35.32	35.42	32.76	23,400
May 6, 2024	35.51	36.66	35.42	35.48	32.82	34,400
May 3, 2024	35.49	35.56	34.72	35.51	32.84	22,400
May 2, 2024	34.38	35.12	34.32	34.94	32.32	38,500
May 1, 2024	33.38	34.46	33.38	34.10	31.54	24,600
Apr 30, 2024	33.20	33.42	33.13	33.18	30.69	23,800
Apr 29, 2024	33.51	33.54	33.10	33.31	30.81	30,500
Apr 26, 2024	33.17	33.70	33.17	33.51	30.99	16,900
Apr 25, 2024	33.34	33.49	32.85	33.49	30.98	31,100
Apr 24, 2024	32.58	33.74	32.58	33.74	31.21	30,300
Apr 23, 2024	33.19	33.40	32.91	33.03	30.55	20,900
Apr 22, 2024	33.11	33.33	32.77	32.81	30.35	19,400
Apr 19, 2024	31.74	33.10	31.74	33.10	30.62	32,300
Apr 18, 2024	31.66	32.17	31.66	31.92	29.52	38,000
Apr 17, 2024	31.98	31.98	31.65	31.70	29.32	22,600

CZNC Citizens & Northern Corporation

18.80

+0.20%

FLIC The First of Long Island Corporation

11.01

+1.29%

CEFC Commercial National Financial Corporation

9.61

-0.93%

MCBI Mountain Commerce Bancorp, Inc.

20.00

0.00%

BCAL California BanCorp.

12.68

+0.92%

FIBK First Interstate BancSystem, Inc.

26.21

+0.79%

KEY-PI KeyCorp

24.39

+0.33%

CIHKY China Merchants Bank Co., Ltd.

27.88

-0.78%

SMBK SmartFinancial, Inc.

28.23

+0.62%

NKSH National Bankshares, Inc.

24.91

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

First Community Bankshares, Inc. (FCBC)

Related Tickers