First Community Bankshares, Inc. (FCBC)
NASDAQ: FCBC · Real-Time Price · USD
32.62
-0.58 (-1.75%)
Dec 5, 2025, 4:00 PM EST - Market closed
FCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.96 | 32.96 | 32.36 | 32.62 | 32.62 | -1.75% | 38,863 |
| Dec 4, 2025 | 33.55 | 33.63 | 32.97 | 33.20 | 33.20 | -1.78% | 34,606 |
| Dec 3, 2025 | 33.42 | 33.93 | 32.69 | 33.80 | 33.80 | 1.78% | 42,281 |
| Dec 2, 2025 | 33.38 | 33.38 | 32.73 | 33.21 | 33.21 | 0.35% | 32,284 |
| Dec 1, 2025 | 33.04 | 33.91 | 31.24 | 33.10 | 33.10 | -0.97% | 35,976 |
| Nov 28, 2025 | 33.64 | 34.02 | 33.30 | 33.42 | 33.42 | -0.39% | 36,533 |
| Nov 26, 2025 | 33.31 | 33.83 | 33.20 | 33.55 | 33.55 | - | 64,736 |
| Nov 25, 2025 | 32.84 | 34.13 | 32.84 | 33.55 | 33.55 | 3.10% | 46,323 |
| Nov 24, 2025 | 32.86 | 33.18 | 32.32 | 32.54 | 32.54 | -1.48% | 55,493 |
| Nov 21, 2025 | 31.79 | 33.18 | 31.78 | 33.03 | 33.03 | 3.87% | 42,584 |
| Nov 20, 2025 | 32.03 | 32.20 | 31.33 | 31.80 | 31.80 | 0.44% | 32,497 |
| Nov 19, 2025 | 31.22 | 31.77 | 31.21 | 31.66 | 31.66 | 0.76% | 26,959 |
| Nov 18, 2025 | 31.59 | 32.10 | 31.34 | 31.42 | 31.42 | -0.63% | 32,804 |
| Nov 17, 2025 | 32.37 | 32.42 | 31.49 | 31.62 | 31.62 | -3.77% | 28,706 |
| Nov 14, 2025 | 32.62 | 32.86 | 31.94 | 32.86 | 32.86 | -0.45% | 23,684 |
| Nov 13, 2025 | 33.38 | 33.67 | 32.78 | 33.01 | 32.70 | -0.72% | 38,420 |
| Nov 12, 2025 | 33.29 | 33.52 | 32.68 | 33.25 | 32.94 | -0.11% | 25,992 |
| Nov 11, 2025 | 33.25 | 33.71 | 33.05 | 33.29 | 32.97 | -0.40% | 27,332 |
| Nov 10, 2025 | 33.21 | 33.76 | 32.57 | 33.42 | 33.11 | 1.86% | 47,051 |
| Nov 7, 2025 | 32.80 | 33.15 | 32.45 | 32.81 | 32.50 | 0.18% | 33,806 |
| Nov 6, 2025 | 33.08 | 33.11 | 32.56 | 32.75 | 32.44 | -1.00% | 36,324 |
| Nov 5, 2025 | 32.32 | 33.19 | 32.32 | 33.08 | 32.77 | 2.57% | 32,212 |
| Nov 4, 2025 | 32.16 | 32.80 | 32.02 | 32.25 | 31.95 | -0.92% | 43,386 |
| Nov 3, 2025 | 31.90 | 32.80 | 31.90 | 32.55 | 32.24 | 0.65% | 28,758 |
| Oct 31, 2025 | 32.25 | 32.50 | 32.02 | 32.34 | 32.04 | -0.74% | 36,086 |
| Oct 30, 2025 | 31.97 | 32.85 | 31.97 | 32.58 | 32.27 | 1.12% | 37,623 |
| Oct 29, 2025 | 33.66 | 33.67 | 31.88 | 32.22 | 31.92 | -3.30% | 44,576 |
| Oct 28, 2025 | 32.79 | 33.32 | 32.45 | 33.32 | 33.01 | 1.08% | 34,929 |
| Oct 27, 2025 | 33.61 | 34.12 | 32.92 | 32.97 | 32.66 | -1.95% | 28,051 |
| Oct 24, 2025 | 33.31 | 33.74 | 33.31 | 33.62 | 33.30 | 1.82% | 19,935 |
| Oct 23, 2025 | 33.77 | 33.77 | 32.37 | 33.02 | 32.71 | -1.70% | 49,189 |
| Oct 22, 2025 | 33.43 | 33.74 | 33.06 | 33.59 | 33.27 | 1.21% | 65,998 |
| Oct 21, 2025 | 32.90 | 33.30 | 32.82 | 33.19 | 32.88 | 0.64% | 23,986 |
| Oct 20, 2025 | 32.48 | 33.07 | 32.32 | 32.98 | 32.67 | 2.04% | 31,886 |
| Oct 17, 2025 | 32.23 | 32.51 | 32.14 | 32.32 | 32.02 | 0.84% | 43,056 |
| Oct 16, 2025 | 33.28 | 33.28 | 31.75 | 32.05 | 31.75 | -3.81% | 44,312 |
| Oct 15, 2025 | 33.84 | 34.02 | 33.13 | 33.32 | 33.01 | -1.10% | 37,650 |
| Oct 14, 2025 | 32.70 | 33.82 | 32.69 | 33.69 | 33.37 | 1.94% | 40,926 |
| Oct 13, 2025 | 32.83 | 33.18 | 32.23 | 33.05 | 32.74 | 1.44% | 44,946 |
| Oct 10, 2025 | 33.32 | 33.83 | 32.26 | 32.58 | 32.27 | -2.22% | 46,138 |
| Oct 9, 2025 | 33.68 | 33.68 | 33.18 | 33.32 | 33.01 | -1.57% | 38,920 |
| Oct 8, 2025 | 33.91 | 34.08 | 33.48 | 33.85 | 33.53 | 0.59% | 40,887 |
| Oct 7, 2025 | 34.26 | 34.57 | 33.59 | 33.65 | 33.33 | -2.12% | 40,380 |
| Oct 6, 2025 | 34.48 | 34.58 | 33.92 | 34.38 | 34.06 | 0.67% | 45,087 |
| Oct 3, 2025 | 34.39 | 34.70 | 33.91 | 34.15 | 33.83 | 0.09% | 34,978 |
| Oct 2, 2025 | 34.43 | 34.86 | 33.88 | 34.12 | 33.80 | -0.96% | 33,584 |
| Oct 1, 2025 | 34.53 | 34.73 | 34.03 | 34.45 | 34.13 | -1.01% | 29,911 |
| Sep 30, 2025 | 34.37 | 34.80 | 34.26 | 34.80 | 34.47 | 0.81% | 35,746 |
| Sep 29, 2025 | 35.65 | 35.65 | 34.38 | 34.52 | 34.20 | -3.14% | 36,048 |
| Sep 26, 2025 | 35.81 | 36.17 | 35.48 | 35.64 | 35.31 | -0.45% | 27,060 |
| Sep 25, 2025 | 35.79 | 36.24 | 35.67 | 35.80 | 35.46 | -0.58% | 44,369 |
| Sep 24, 2025 | 36.35 | 36.61 | 35.92 | 36.01 | 35.67 | -1.02% | 31,820 |
| Sep 23, 2025 | 36.95 | 37.06 | 36.21 | 36.38 | 36.04 | -0.22% | 31,296 |
| Sep 22, 2025 | 36.38 | 36.71 | 36.01 | 36.46 | 36.12 | 0.22% | 42,671 |
| Sep 19, 2025 | 37.60 | 37.74 | 36.38 | 36.38 | 36.04 | -3.24% | 180,092 |
| Sep 18, 2025 | 36.86 | 37.74 | 36.66 | 37.60 | 37.25 | 2.51% | 49,207 |
| Sep 17, 2025 | 36.49 | 38.00 | 36.49 | 36.68 | 36.34 | 0.74% | 43,711 |
| Sep 16, 2025 | 36.92 | 37.45 | 36.25 | 36.41 | 36.07 | -1.78% | 40,848 |
| Sep 15, 2025 | 37.42 | 37.75 | 36.93 | 37.07 | 36.72 | -0.16% | 41,376 |
| Sep 12, 2025 | 37.57 | 37.58 | 36.88 | 37.13 | 36.78 | -1.64% | 38,069 |
| Sep 11, 2025 | 37.29 | 38.22 | 37.06 | 37.75 | 37.40 | 1.04% | 33,247 |
| Sep 10, 2025 | 37.32 | 37.62 | 37.29 | 37.36 | 37.01 | 0.40% | 30,894 |
| Sep 9, 2025 | 37.65 | 38.33 | 37.18 | 37.21 | 36.86 | -1.64% | 26,484 |
| Sep 8, 2025 | 37.53 | 37.83 | 37.20 | 37.83 | 37.47 | 0.72% | 56,585 |
| Sep 5, 2025 | 38.14 | 38.80 | 37.32 | 37.56 | 37.21 | -1.37% | 55,885 |
| Sep 4, 2025 | 37.49 | 38.09 | 37.12 | 38.08 | 37.72 | 2.04% | 40,778 |
| Sep 3, 2025 | 37.35 | 40.49 | 37.00 | 37.32 | 36.97 | -0.37% | 27,938 |
| Sep 2, 2025 | 37.53 | 38.13 | 37.09 | 37.46 | 37.11 | -1.37% | 31,387 |
| Aug 29, 2025 | 38.22 | 38.32 | 37.66 | 37.98 | 37.62 | -0.29% | 43,831 |
| Aug 28, 2025 | 38.33 | 38.49 | 37.42 | 38.09 | 37.73 | 0.18% | 42,190 |
| Aug 27, 2025 | 38.01 | 38.72 | 37.92 | 38.02 | 37.66 | -0.37% | 38,006 |
| Aug 26, 2025 | 38.03 | 38.50 | 37.94 | 38.16 | 37.80 | 0.79% | 38,041 |
| Aug 25, 2025 | 37.57 | 38.34 | 37.02 | 37.86 | 37.50 | -1.17% | 17,898 |
| Aug 22, 2025 | 36.55 | 38.52 | 36.55 | 38.31 | 37.95 | 5.28% | 67,647 |
| Aug 21, 2025 | 35.76 | 36.80 | 35.56 | 36.39 | 36.05 | 1.51% | 56,675 |
| Aug 20, 2025 | 36.43 | 36.65 | 35.81 | 35.85 | 35.51 | -0.91% | 46,851 |
| Aug 19, 2025 | 36.45 | 36.82 | 32.81 | 36.18 | 35.84 | -0.69% | 29,366 |
| Aug 18, 2025 | 36.07 | 36.58 | 35.69 | 36.43 | 36.09 | 1.05% | 26,806 |
| Aug 15, 2025 | 37.08 | 37.13 | 35.93 | 36.05 | 35.71 | -2.33% | 48,668 |
| Aug 14, 2025 | 36.79 | 37.31 | 36.65 | 36.91 | 36.56 | -1.07% | 29,587 |
| Aug 13, 2025 | 36.83 | 37.39 | 36.01 | 37.31 | 36.96 | 1.80% | 42,570 |
| Aug 12, 2025 | 35.73 | 36.74 | 35.35 | 36.65 | 36.31 | 3.71% | 47,422 |
| Aug 11, 2025 | 35.22 | 35.64 | 34.83 | 35.34 | 35.01 | 0.37% | 27,550 |
| Aug 8, 2025 | 35.04 | 35.76 | 34.96 | 35.21 | 34.88 | - | 28,446 |
| Aug 7, 2025 | 35.58 | 35.58 | 34.93 | 35.21 | 34.57 | -0.51% | 34,802 |
| Aug 6, 2025 | 35.79 | 36.02 | 35.34 | 35.39 | 34.75 | -1.56% | 25,644 |
| Aug 5, 2025 | 36.08 | 36.09 | 35.18 | 35.95 | 35.30 | 0.03% | 39,825 |
| Aug 4, 2025 | 35.96 | 36.49 | 35.50 | 35.94 | 35.29 | 0.48% | 40,077 |
| Aug 1, 2025 | 36.17 | 36.39 | 35.60 | 35.77 | 35.12 | -2.00% | 50,591 |
| Jul 31, 2025 | 36.55 | 36.82 | 36.19 | 36.50 | 35.84 | -1.19% | 43,450 |
| Jul 30, 2025 | 38.75 | 38.75 | 36.82 | 36.94 | 36.27 | -2.69% | 53,531 |
| Jul 29, 2025 | 38.87 | 38.87 | 37.65 | 37.96 | 37.27 | -1.73% | 46,878 |
| Jul 28, 2025 | 39.22 | 39.22 | 38.38 | 38.63 | 37.93 | -1.48% | 37,596 |
| Jul 25, 2025 | 39.56 | 39.56 | 39.03 | 39.21 | 38.50 | -1.11% | 27,675 |
| Jul 24, 2025 | 40.27 | 40.49 | 39.61 | 39.65 | 38.93 | -2.53% | 47,778 |
| Jul 23, 2025 | 41.27 | 41.27 | 39.22 | 40.68 | 39.94 | 0.12% | 55,970 |
| Jul 22, 2025 | 40.76 | 41.02 | 40.49 | 40.63 | 39.89 | -0.37% | 35,727 |
| Jul 21, 2025 | 40.46 | 41.66 | 39.91 | 40.78 | 40.04 | 1.12% | 42,779 |
| Jul 18, 2025 | 41.14 | 41.14 | 39.79 | 40.33 | 39.60 | -1.47% | 55,789 |
| Jul 17, 2025 | 40.25 | 41.08 | 39.58 | 40.93 | 40.19 | 1.24% | 50,989 |