NASDAQ : FCBC
First Community Bankshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 46.28 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 875.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Community Bankshares, Inc. (FCBC) closed at 47.73 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 47.44 | 48.06 | 47.06 | 47.73 | 302,547 | +1.68% |
| 2026-10-30 | 46.76 | 47.34 | 46.07 | 46.94 | 135,365 | +1.43% |
| 2026-10-29 | 47.74 | 47.96 | 46.03 | 46.28 | 183,215 | -1.45% |
| 2026-10-28 | 46.9 | 48.54 | 45.935 | 46.96 | 215,795 | -1.03% |
| 2026-10-27 | 48.61 | 48.61 | 47.364 | 47.45 | 115,921 | -1.88% |
| 2026-10-26 | 48.74 | 49.29 | 48.18 | 48.36 | 97,923 | -0.37% |
| 2026-10-23 | 49.1 | 49.21 | 48.48 | 48.54 | 97,439 | -1.32% |
| 2026-10-22 | 48.44 | 49.8 | 48.44 | 49.19 | 107,666 | +1.76% |
| 2026-10-21 | 49.72 | 49.96 | 48.197 | 48.34 | 243,409 | -2.58% |
| 2026-10-20 | 48.9 | 49.75 | 46.75 | 49.62 | 81,848 | +1.81% |
| 2026-10-19 | 48.88 | 49.08 | 48.38 | 48.74 | 117,717 | -0.12% |
| 2026-10-16 | 48.37 | 49.17 | 48.24 | 48.8 | 245,189 | +1.27% |
| 2026-10-15 | 48.25 | 48.95 | 48.11 | 48.19 | 80,935 | +0.50% |
| 2026-10-14 | 47.23 | 48.3 | 47.045 | 47.95 | 91,288 | +0.08% |
| 2026-10-13 | 48.2 | 49.135 | 47.71 | 47.91 | 70,719 | +0.10% |
| 2026-10-12 | 47.34 | 48.1 | 47.13 | 47.86 | 60,722 | +1.10% |
| 2026-10-09 | 47.54 | 47.75 | 47.1 | 47.34 | 143,201 | -0.57% |
| 2026-10-08 | 47.25 | 48.04 | 47 | 47.61 | 69,125 | +0.15% |
| 2026-10-07 | 47.31 | 47.79 | 47.02 | 47.54 | 58,265 | -0.52% |
| 2026-10-06 | 48.05 | 48.19 | 47.74 | 47.79 | 69,240 | -0.19% |
| 2026-10-05 | 47.92 | 48.1 | 47.525 | 47.88 | 96,241 | -0.25% |
| 2026-10-02 | 47.79 | 48.74 | 47.605 | 48 | 91,227 | +0.90% |
| 2026-10-01 | 46.99 | 47.59 | 46.22 | 47.57 | 100,530 | +1.23% |
| 2026-09-30 | 47.17 | 47.795 | 46.78 | 46.99 | 82,608 | -0.59% |
| 2026-09-29 | 47.53 | 47.735 | 46.511 | 47.27 | 57,225 | -0.57% |
| 2026-09-28 | 47.62 | 47.75 | 46.844 | 47.54 | 63,679 | -0.17% |
| 2026-09-25 | 47.4 | 47.9 | 46.96 | 47.62 | 57,246 | +0.40% |
| 2026-09-24 | 46.88 | 47.465 | 46.57 | 47.43 | 63,980 | +1.43% |
| 2026-09-23 | 47.15 | 47.205 | 46.66 | 46.76 | 64,311 | -1.08% |
| 2026-09-22 | 47.31 | 47.698 | 46.72 | 47.27 | 72,986 | +0.51% |
| 2026-09-21 | 46.97 | 47.45 | 46.78 | 47.03 | 77,848 | +0.26% |
| 2026-09-18 | 46.45 | 47.02 | 45 | 46.91 | 369,138 | +0.30% |
| 2026-09-17 | 47.28 | 47.28 | 46.64 | 46.77 | 55,838 | -0.32% |
| 2026-09-16 | 47.59 | 47.85 | 46.06 | 46.92 | 94,370 | -1.59% |
| 2026-09-15 | 47.24 | 48.165 | 47.24 | 47.68 | 107,559 | +0.61% |
| 2026-09-14 | 47.17 | 47.72 | 46.86 | 47.39 | 113,427 | +0.23% |
| 2026-09-11 | 48.17 | 48.355 | 47.08 | 47.28 | 118,752 | -0.90% |
| 2026-09-10 | 47.32 | 47.84 | 47.04 | 47.71 | 139,435 | +0.89% |
| 2026-09-09 | 47.97 | 48.585 | 47.085 | 47.29 | 142,812 | -1.81% |
| 2026-09-08 | 48.84 | 49.07 | 47.85 | 48.16 | 134,477 | -1.89% |
| 2026-09-04 | 48.64 | 49.37 | 48.57 | 49.09 | 59,175 | +0.31% |
| 2026-09-03 | 49.05 | 49.46 | 48.72 | 48.94 | 80,753 | +0.49% |
| 2026-09-02 | 48.15 | 48.995 | 47.37 | 48.7 | 105,288 | +1.21% |
| 2026-09-01 | 48.425 | 48.59 | 47.86 | 48.12 | 87,678 | -0.76% |
| 2026-08-31 | 49.135 | 49.135 | 48.18 | 48.49 | 72,881 | -0.88% |
| 2026-08-28 | 48.84 | 49.515 | 48.84 | 48.92 | 63,993 | -0.04% |
| 2026-08-27 | 48.57 | 49.19 | 48.22 | 48.94 | 37,993 | -0.16% |
| 2026-08-26 | 49.45 | 49.755 | 48.65 | 49.02 | 62,835 | -0.65% |
| 2026-08-25 | 49.53 | 49.75 | 49.19 | 49.34 | 70,549 | -0.42% |
| 2026-08-24 | 49.28 | 50.17 | 49.205 | 49.55 | 82,231 | +0.73% |
| 2026-08-21 | 49.36 | 49.55 | 48.605 | 49.19 | 77,932 | +0.32% |
| 2026-08-20 | 48.24 | 49.1 | 47.8 | 49.035 | 78,570 | +0.98% |
| 2026-08-19 | 49.34 | 49.45 | 48.43 | 48.56 | 113,537 | -1.28% |
| 2026-08-18 | 49.34 | 49.465 | 48.8 | 49.19 | 83,862 | +0.02% |
| 2026-08-17 | 49.2 | 49.55 | 48.86 | 49.18 | 87,053 | -0.69% |
| 2026-08-14 | 49.21 | 49.71 | 49.05 | 49.52 | 86,662 | +0.41% |
| 2026-08-13 | 49.17 | 50 | 48.425 | 49.32 | 57,507 | +0.63% |
| 2026-08-12 | 48.56 | 49.42 | 48.47 | 49.01 | 96,196 | +0.93% |
| 2026-08-11 | 47.8 | 48.85 | 47.27 | 48.56 | 74,574 | +1.72% |
| 2026-08-10 | 47.99 | 48.17 | 47.36 | 47.74 | 69,261 | -0.97% |
| 2026-08-07 | 48.2 | 48.44 | 47.558 | 48.21 | 67,495 | +0.01% |
| 2026-08-06 | 48.9 | 49.48 | 48.34 | 48.535 | 67,414 | -0.20% |
| 2026-08-05 | 49.04 | 49.04 | 48.085 | 48.63 | 81,489 | -0.67% |
| 2026-08-04 | 47.82 | 49.31 | 47.74 | 48.96 | 116,096 | +2.21% |
| 2026-08-03 | 48.11 | 48.7 | 47 | 47.9 | 87,224 | +0.38% |
| 2026-07-31 | 47.41 | 48.72 | 46.83 | 47.72 | 91,665 | +0.19% |
| 2026-07-30 | 47.78 | 48.935 | 47.55 | 47.63 | 124,177 | -0.02% |
| 2026-07-29 | 48.08 | 48.58 | 47.57 | 47.64 | 110,268 | -1.58% |
| 2026-07-28 | 48.35 | 49.35 | 46.59 | 48.405 | 76,341 | +0.49% |
| 2026-07-27 | 48.64 | 48.885 | 47.83 | 48.17 | 101,675 | -0.64% |
| 2026-07-24 | 47.04 | 48.7 | 47.04 | 48.48 | 124,317 | +2.58% |
| 2026-07-23 | 46.26 | 47.44 | 45.76 | 47.26 | 109,636 | +0.75% |
| 2026-07-22 | 46.76 | 47.5 | 44.098 | 46.91 | 209,101 | +5.11% |
| 2026-07-21 | 44.48 | 44.8 | 44.14 | 44.63 | 70,012 | -0.06% |
| 2026-07-20 | 44.73 | 45.1 | 44.15 | 44.655 | 88,963 | -0.59% |
| 2026-07-17 | 45.35 | 45.575 | 44.3 | 44.92 | 78,155 | -1.66% |
| 2026-07-16 | 44.26 | 45.83 | 44.22 | 45.68 | 85,049 | +3.19% |
| 2026-07-15 | 43.74 | 44.5 | 43.565 | 44.27 | 57,642 | +1.33% |
| 2026-07-14 | 43.98 | 44.3 | 43.58 | 43.69 | 52,474 | -0.57% |
| 2026-07-13 | 43.91 | 44.515 | 43.575 | 43.94 | 52,151 | -0.14% |
| 2026-07-10 | 43.74 | 44.2 | 43.2 | 44 | 56,945 | +0.23% |
| 2026-07-09 | 43.25 | 44.163 | 43.05 | 43.9 | 52,477 | +1.25% |
| 2026-07-08 | 43.89 | 44.05 | 43.07 | 43.36 | 60,917 | -1.99% |
| 2026-07-07 | 45.21 | 45.22 | 44.09 | 44.24 | 114,503 | -1.93% |
| 2026-07-06 | 45.12 | 45.48 | 44.65 | 45.11 | 68,854 | -0.02% |
| 2026-07-02 | 45.7 | 45.84 | 44.65 | 45.12 | 76,396 | -1.14% |
| 2026-07-01 | 44.61 | 45.7 | 44.096 | 45.64 | 63,078 | +2.75% |
| 2026-06-30 | 44.48 | 44.955 | 44.38 | 44.42 | 57,902 | -0.65% |
| 2026-06-29 | 44.97 | 45.715 | 44.053 | 44.71 | 69,615 | -0.97% |
| 2026-06-26 | 44.52 | 45.78 | 44.12 | 45.15 | 397,247 | +1.87% |
| 2026-06-25 | 44.49 | 44.695 | 43.94 | 44.32 | 53,574 | -0.65% |
| 2026-06-24 | 44.41 | 44.97 | 44.33 | 44.61 | 63,349 | +0.29% |
| 2026-06-23 | 43.91 | 44.645 | 43.665 | 44.48 | 63,155 | +1.41% |
| 2026-06-22 | 43.34 | 44.17 | 43.26 | 43.86 | 81,662 | +1.01% |
| 2026-06-18 | 43.64 | 43.92 | 42.95 | 43.42 | 125,850 | +0.84% |
| 2026-06-17 | 43.02 | 43.31 | 42.28 | 43.06 | 90,294 | +0.23% |
| 2026-06-16 | 42.8 | 43.568 | 42.68 | 42.96 | 101,906 | +0.68% |
| 2026-06-15 | 44.29 | 44.45 | 42.55 | 42.67 | 73,291 | -3.21% |
| 2026-06-12 | 44.2 | 44.44 | 43.95 | 44.085 | 88,754 | +0.46% |
| 2026-06-11 | 44.59 | 44.8 | 43.59 | 43.885 | 119,293 | -0.91% |
| 2026-06-10 | 43.87 | 44.75 | 42.49 | 44.29 | 142,419 | +1.42% |
| 2026-06-09 | 43.54 | 45 | 43.005 | 43.67 | 82,414 | +0.76% |
| 2026-06-08 | 43.42 | 43.96 | 43.21 | 43.34 | 77,987 | +0.51% |
| 2026-06-05 | 42.96 | 44.03 | 42.96 | 43.12 | 69,604 | +0.37% |
| 2026-06-04 | 42.17 | 43.12 | 42.13 | 42.96 | 114,617 | +3.52% |
| 2026-06-03 | 42.7 | 42.7 | 41.47 | 41.5 | 114,442 | -3.40% |
| 2026-06-02 | 42.19 | 43.11 | 42.19 | 42.96 | 70,522 | +1.39% |
| 2026-06-01 | 42.7 | 43.515 | 41.725 | 42.37 | 142,723 | -1.72% |
| 2026-05-29 | 42.7 | 43.29 | 42.455 | 43.11 | 112,134 | +0.49% |
| 2026-05-28 | 42.42 | 42.9 | 42 | 42.9 | 71,614 | +0.94% |
| 2026-05-27 | 42.73 | 43.09 | 42.38 | 42.5 | 62,087 | -0.54% |
| 2026-05-26 | 42.49 | 42.92 | 42.315 | 42.73 | 61,002 | +0.83% |
| 2026-05-22 | 42.44 | 42.675 | 41.764 | 42.38 | 83,293 | +0.05% |
| 2026-05-21 | 42 | 42.43 | 41.66 | 42.36 | 62,263 | +0.02% |
| 2026-05-20 | 42 | 43.316 | 41.945 | 42.35 | 86,497 | +0.83% |
| 2026-05-19 | 41.79 | 42.7 | 41.21 | 42 | 60,269 | +0.21% |
| 2026-05-18 | 41.37 | 42.03 | 41.13 | 41.91 | 67,328 | +1.82% |
| 2026-05-15 | 41.67 | 41.93 | 40.89 | 41.16 | 114,228 | -1.34% |
| 2026-05-14 | 42.18 | 42.615 | 41.84 | 42.03 | 55,647 | +0.36% |
| 2026-05-13 | 42.14 | 42.45 | 41.5 | 41.88 | 73,159 | -0.57% |