FCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	39.88	40.30	39.64	40.01	40.01	-0.87%	74,353
Mar 4, 2026	40.43	40.89	40.07	40.36	40.36	0.62%	71,227
Mar 3, 2026	39.42	40.28	39.03	40.11	40.11	-0.17%	67,098
Mar 2, 2026	38.71	40.44	38.70	40.18	40.18	2.68%	70,446
Feb 27, 2026	40.04	41.04	39.05	39.13	39.13	-3.93%	129,922
Feb 26, 2026	40.88	41.50	40.51	40.73	40.73	0.07%	87,653
Feb 25, 2026	39.73	40.74	39.73	40.70	40.70	2.36%	81,697
Feb 24, 2026	39.35	39.82	38.99	39.76	39.76	1.07%	95,799
Feb 23, 2026	40.33	40.83	39.00	39.34	39.34	-2.86%	130,412
Feb 20, 2026	39.56	40.68	39.34	40.50	40.50	2.45%	88,919
Feb 19, 2026	39.05	39.96	38.89	39.53	39.53	0.74%	63,108
Feb 18, 2026	39.94	40.60	39.07	39.24	39.24	-1.97%	72,544
Feb 17, 2026	40.02	40.65	39.79	40.03	40.03	0.40%	92,659
Feb 13, 2026	39.59	40.06	39.29	39.87	39.87	0.03%	65,098
Feb 12, 2026	40.32	40.67	39.64	39.86	39.55	-0.50%	107,589
Feb 11, 2026	40.71	41.39	39.92	40.06	39.75	-1.33%	69,252
Feb 10, 2026	40.81	41.52	40.48	40.60	40.28	-0.47%	89,173
Feb 9, 2026	41.11	41.99	40.78	40.79	40.47	-1.26%	55,405
Feb 6, 2026	41.07	41.95	40.85	41.31	40.99	1.00%	114,702
Feb 5, 2026	39.77	40.99	39.77	40.90	40.58	2.87%	86,868
Feb 4, 2026	38.94	40.10	38.94	39.76	39.45	3.09%	85,273
Feb 3, 2026	37.71	38.74	37.48	38.57	38.27	1.93%	86,166
Feb 2, 2026	36.07	38.02	36.07	37.84	37.55	5.05%	76,966
Jan 30, 2026	34.77	36.14	34.13	36.02	35.74	3.12%	97,727
Jan 29, 2026	33.89	34.94	33.79	34.93	34.66	4.02%	43,382
Jan 28, 2026	34.34	35.15	33.00	33.58	33.32	-0.80%	54,723
Jan 27, 2026	34.07	34.23	33.81	33.85	33.59	-0.27%	27,342
Jan 26, 2026	33.95	34.41	33.52	33.94	33.68	-0.40%	30,062
Jan 23, 2026	35.51	35.93	33.92	34.08	33.81	-4.55%	44,683
Jan 22, 2026	35.69	36.30	35.28	35.70	35.42	0.37%	48,497
Jan 21, 2026	34.29	35.57	34.19	35.57	35.29	4.77%	51,609
Jan 20, 2026	34.03	34.48	33.42	33.95	33.69	-1.88%	68,304
Jan 16, 2026	34.19	35.06	34.18	34.60	34.33	0.87%	80,899
Jan 15, 2026	33.40	34.55	33.40	34.30	34.03	2.51%	57,041
Jan 14, 2026	32.89	33.64	32.89	33.46	33.20	1.70%	36,586
Jan 13, 2026	33.17	33.23	32.76	32.90	32.64	-0.54%	32,023
Jan 12, 2026	32.97	33.15	32.50	33.08	32.82	-0.03%	51,732
Jan 9, 2026	33.59	33.86	32.55	33.09	32.83	-1.55%	46,727
Jan 8, 2026	32.07	33.65	32.07	33.61	33.35	3.89%	54,406
Jan 7, 2026	32.52	32.52	31.85	32.35	32.10	-0.77%	40,411
Jan 6, 2026	32.60	32.63	32.15	32.60	32.35	-0.61%	49,814
Jan 5, 2026	32.05	33.17	32.05	32.80	32.54	2.34%	63,299
Jan 2, 2026	33.05	33.06	31.81	32.05	31.80	-4.98%	50,614
Dec 31, 2025	33.72	33.92	33.39	33.73	32.48	0.12%	50,908
Dec 30, 2025	33.44	33.95	33.30	33.69	32.44	0.09%	40,882
Dec 29, 2025	33.92	33.92	33.26	33.66	32.41	-0.41%	41,263
Dec 26, 2025	34.10	34.10	33.46	33.80	32.54	-0.29%	30,885
Dec 24, 2025	34.04	34.29	33.35	33.90	32.64	-0.15%	24,973
Dec 23, 2025	34.42	34.68	33.71	33.95	32.69	-2.13%	48,950
Dec 22, 2025	34.60	35.05	34.35	34.69	33.40	0.32%	48,568
Dec 19, 2025	36.12	36.27	34.20	34.58	33.29	-4.66%	87,068
Dec 18, 2025	35.94	36.52	35.73	36.27	34.92	1.51%	54,480
Dec 17, 2025	35.40	36.00	35.29	35.73	34.40	1.56%	87,882
Dec 16, 2025	35.72	35.72	34.98	35.18	33.87	-0.42%	48,729
Dec 15, 2025	34.87	35.47	34.87	35.33	34.02	0.86%	39,165
Dec 12, 2025	35.19	35.19	34.58	35.03	33.73	0.34%	48,979
Dec 11, 2025	34.44	35.25	34.44	34.91	33.61	1.51%	43,048
Dec 10, 2025	32.96	34.61	32.81	34.39	33.11	4.04%	137,783
Dec 9, 2025	32.87	33.49	32.58	33.06	31.83	0.99%	30,926
Dec 8, 2025	32.90	32.90	32.25	32.73	31.51	0.34%	43,933
Dec 5, 2025	32.96	32.96	32.36	32.62	31.41	-1.75%	38,863
Dec 4, 2025	33.55	33.63	32.97	33.20	31.97	-1.78%	34,606
Dec 3, 2025	33.42	33.93	32.69	33.80	32.54	1.78%	42,281
Dec 2, 2025	33.38	33.38	32.73	33.21	31.97	0.35%	32,284
Dec 1, 2025	33.04	33.91	31.24	33.10	31.86	-0.97%	35,976
Nov 28, 2025	33.64	34.02	33.30	33.42	32.18	-0.39%	36,533
Nov 26, 2025	33.31	33.83	33.20	33.55	32.30	-	64,736
Nov 25, 2025	32.84	34.13	32.84	33.55	32.30	3.10%	46,323
Nov 24, 2025	32.86	33.18	32.32	32.54	31.33	-1.48%	55,493
Nov 21, 2025	31.79	33.18	31.78	33.03	31.80	3.87%	42,584
Nov 20, 2025	32.03	32.20	31.33	31.80	30.62	0.44%	32,497
Nov 19, 2025	31.22	31.77	31.21	31.66	30.48	0.76%	26,959
Nov 18, 2025	31.59	32.10	31.34	31.42	30.25	-0.63%	32,804
Nov 17, 2025	32.37	32.42	31.49	31.62	30.44	-3.77%	28,706
Nov 14, 2025	32.62	32.86	31.94	32.86	31.64	-0.45%	23,684
Nov 13, 2025	33.38	33.67	32.78	33.01	31.48	-0.72%	38,420
Nov 12, 2025	33.29	33.52	32.68	33.25	31.71	-0.11%	25,992
Nov 11, 2025	33.25	33.71	33.05	33.29	31.75	-0.40%	27,332
Nov 10, 2025	33.21	33.76	32.57	33.42	31.87	1.86%	47,051
Nov 7, 2025	32.80	33.15	32.45	32.81	31.29	0.18%	33,806
Nov 6, 2025	33.08	33.11	32.56	32.75	31.24	-1.00%	36,324
Nov 5, 2025	32.32	33.19	32.32	33.08	31.55	2.57%	32,212
Nov 4, 2025	32.16	32.80	32.02	32.25	30.76	-0.92%	43,386
Nov 3, 2025	31.90	32.80	31.90	32.55	31.05	0.65%	28,758
Oct 31, 2025	32.25	32.50	32.02	32.34	30.84	-0.74%	36,086
Oct 30, 2025	31.97	32.85	31.97	32.58	31.07	1.12%	37,623
Oct 29, 2025	33.66	33.67	31.88	32.22	30.73	-3.30%	44,576
Oct 28, 2025	32.79	33.32	32.45	33.32	31.78	1.08%	34,929
Oct 27, 2025	33.61	34.12	32.92	32.97	31.44	-1.95%	28,051
Oct 24, 2025	33.31	33.74	33.31	33.62	32.07	1.82%	19,935
Oct 23, 2025	33.77	33.77	32.37	33.02	31.49	-1.70%	49,189
Oct 22, 2025	33.43	33.74	33.06	33.59	32.04	1.21%	65,998
Oct 21, 2025	32.90	33.30	32.82	33.19	31.66	0.64%	23,986
Oct 20, 2025	32.48	33.07	32.32	32.98	31.46	2.04%	31,886
Oct 17, 2025	32.23	32.51	32.14	32.32	30.83	0.84%	43,056
Oct 16, 2025	33.28	33.28	31.75	32.05	30.57	-3.81%	44,312
Oct 15, 2025	33.84	34.02	33.13	33.32	31.78	-1.10%	37,650
Oct 14, 2025	32.70	33.82	32.69	33.69	32.13	1.94%	40,926
Oct 13, 2025	32.83	33.18	32.23	33.05	31.52	1.44%	44,946
Oct 10, 2025	33.32	33.83	32.26	32.58	31.07	-2.22%	46,138