FCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.52	45.78	44.12	45.15	45.15	1.87%	388,544
Jun 25, 2026	44.49	44.70	43.94	44.32	44.32	-0.65%	53,574
Jun 24, 2026	44.41	44.97	44.33	44.61	44.61	0.29%	61,552
Jun 23, 2026	43.91	44.65	43.67	44.48	44.48	1.41%	61,356
Jun 22, 2026	43.34	44.17	43.26	43.86	43.86	1.01%	81,628
Jun 18, 2026	43.64	43.92	42.95	43.42	43.42	0.84%	125,850
Jun 17, 2026	43.02	43.31	42.28	43.06	43.06	0.23%	90,291
Jun 16, 2026	42.80	43.57	42.68	42.96	42.96	0.68%	101,906
Jun 15, 2026	44.29	44.45	42.55	42.67	42.67	-3.21%	73,291
Jun 12, 2026	44.20	44.44	43.95	44.09	44.09	0.46%	88,754
Jun 11, 2026	44.59	44.80	43.59	43.89	43.89	-0.91%	119,293
Jun 10, 2026	43.87	44.75	42.49	44.29	44.29	1.42%	142,419
Jun 9, 2026	43.54	45.00	43.01	43.67	43.67	0.76%	82,414
Jun 8, 2026	43.42	43.96	43.21	43.34	43.34	0.51%	77,987
Jun 5, 2026	42.96	44.03	42.96	43.12	43.12	0.37%	69,604
Jun 4, 2026	42.17	43.12	42.13	42.96	42.96	3.52%	114,617
Jun 3, 2026	42.70	42.70	41.47	41.50	41.50	-3.40%	114,442
Jun 2, 2026	42.19	43.11	42.19	42.96	42.96	1.39%	70,522
Jun 1, 2026	42.70	43.52	41.73	42.37	42.37	-1.72%	142,723
May 29, 2026	42.70	43.29	42.46	43.11	43.11	0.49%	112,134
May 28, 2026	42.42	42.90	42.00	42.90	42.90	0.94%	71,614
May 27, 2026	42.73	43.09	42.38	42.50	42.50	-0.54%	62,087
May 26, 2026	42.49	42.92	42.32	42.73	42.73	0.83%	61,002
May 22, 2026	42.44	42.68	41.76	42.38	42.38	0.05%	83,293
May 21, 2026	42.00	42.43	41.66	42.36	42.36	0.02%	62,263
May 20, 2026	42.00	43.32	41.95	42.35	42.35	0.83%	86,497
May 19, 2026	41.79	42.70	41.21	42.00	42.00	0.21%	60,269
May 18, 2026	41.37	42.03	41.13	41.91	41.91	1.82%	67,328
May 15, 2026	41.67	41.93	40.89	41.16	41.16	-1.34%	114,228
May 14, 2026	42.18	42.62	41.84	42.03	41.72	0.36%	55,647
May 13, 2026	42.14	42.45	41.50	41.88	41.57	-0.57%	73,159
May 12, 2026	42.12	42.55	41.37	42.12	41.81	-0.54%	67,457
May 11, 2026	43.49	43.49	42.30	42.35	42.04	-2.69%	56,120
May 8, 2026	43.49	43.63	42.93	43.52	43.20	0.62%	64,940
May 7, 2026	43.33	44.10	43.15	43.25	42.93	0.16%	65,551
May 6, 2026	43.39	43.74	43.08	43.18	42.86	0.58%	82,914
May 5, 2026	42.38	43.21	40.77	42.93	42.61	1.56%	68,788
May 4, 2026	42.93	43.50	41.75	42.27	41.96	-2.08%	74,199
May 1, 2026	42.62	43.47	42.24	43.17	42.85	1.29%	71,189
Apr 30, 2026	42.22	42.91	42.22	42.62	42.31	0.02%	47,632
Apr 29, 2026	43.40	43.59	42.02	42.61	42.30	-2.58%	80,652
Apr 28, 2026	43.46	44.36	42.85	43.74	43.42	0.85%	62,088
Apr 27, 2026	42.35	45.10	42.35	43.37	43.05	2.02%	89,023
Apr 24, 2026	42.83	43.16	42.43	42.51	42.20	-1.14%	84,040
Apr 23, 2026	42.84	43.17	42.58	43.00	42.68	0.77%	80,876
Apr 22, 2026	42.66	43.18	42.23	42.67	42.36	0.38%	129,608
Apr 21, 2026	43.10	43.33	42.28	42.51	42.20	-1.69%	101,643
Apr 20, 2026	43.29	43.61	43.07	43.24	42.92	-0.16%	65,744
Apr 17, 2026	42.60	44.15	42.35	43.31	42.99	2.56%	75,919
Apr 16, 2026	42.47	42.73	42.14	42.23	41.92	-0.98%	77,117
Apr 15, 2026	42.71	42.79	42.33	42.65	42.34	-0.51%	62,334
Apr 14, 2026	43.37	43.37	42.44	42.87	42.55	-0.53%	76,345
Apr 13, 2026	42.92	43.22	42.66	43.10	42.78	-	54,314
Apr 10, 2026	43.37	43.49	42.77	43.10	42.78	-0.81%	52,347
Apr 9, 2026	42.33	43.47	42.30	43.45	43.13	1.73%	107,202
Apr 8, 2026	43.04	43.37	42.35	42.71	42.39	1.21%	92,947
Apr 7, 2026	41.85	42.27	41.85	42.20	41.89	0.40%	52,577
Apr 6, 2026	41.80	42.31	41.61	42.03	41.72	0.17%	53,139
Apr 2, 2026	41.15	42.08	41.14	41.96	41.65	0.55%	79,707
Apr 1, 2026	41.77	42.27	40.41	41.73	41.42	0.51%	67,808
Mar 31, 2026	42.28	42.79	41.00	41.52	41.21	-0.50%	110,694
Mar 30, 2026	41.59	41.81	41.04	41.73	41.42	1.31%	76,626
Mar 27, 2026	40.95	41.36	40.42	41.19	40.89	-	85,985
Mar 26, 2026	40.77	41.58	40.33	41.19	40.89	0.41%	85,457
Mar 25, 2026	41.36	41.36	40.64	41.02	40.72	-0.02%	72,051
Mar 24, 2026	40.32	41.37	40.32	41.03	40.73	0.66%	95,528
Mar 23, 2026	40.63	41.48	40.23	40.76	40.46	2.67%	111,311
Mar 20, 2026	40.50	40.50	39.62	39.70	39.41	-1.93%	227,427
Mar 19, 2026	39.26	40.68	39.15	40.48	40.18	2.48%	90,736
Mar 18, 2026	40.09	40.30	39.30	39.50	39.21	-2.08%	93,807
Mar 17, 2026	40.65	40.80	40.21	40.34	40.04	-0.32%	83,837
Mar 16, 2026	40.36	40.88	39.98	40.47	40.17	1.05%	78,206
Mar 13, 2026	40.18	40.18	39.54	40.05	39.75	0.02%	71,434
Mar 12, 2026	38.58	40.04	38.22	40.04	39.74	1.57%	78,731
Mar 11, 2026	39.42	39.79	39.10	39.42	39.13	-0.81%	93,771
Mar 10, 2026	39.41	40.73	38.37	39.74	39.45	0.03%	110,849
Mar 9, 2026	39.14	39.86	38.01	39.73	39.44	0.40%	90,859
Mar 6, 2026	38.97	39.69	38.73	39.57	39.28	-1.10%	75,469
Mar 5, 2026	39.88	40.30	39.64	40.01	39.71	-0.87%	74,353
Mar 4, 2026	40.43	40.89	40.07	40.36	40.06	0.62%	71,278
Mar 3, 2026	39.42	40.28	39.03	40.11	39.81	-0.17%	67,127
Mar 2, 2026	38.71	40.44	38.70	40.18	39.88	2.68%	70,446
Feb 27, 2026	40.04	41.04	39.05	39.13	38.84	-3.93%	129,922
Feb 26, 2026	40.88	41.50	40.51	40.73	40.43	0.07%	87,662
Feb 25, 2026	39.73	40.74	39.73	40.70	40.40	2.36%	81,697
Feb 24, 2026	39.35	39.82	38.99	39.76	39.47	1.07%	95,800
Feb 23, 2026	40.33	40.83	39.00	39.34	39.05	-2.86%	131,421
Feb 20, 2026	39.56	40.68	39.34	40.50	40.20	2.45%	97,258
Feb 19, 2026	39.05	39.96	38.89	39.53	39.24	0.74%	63,539
Feb 18, 2026	39.94	40.60	39.07	39.24	38.95	-1.97%	73,314
Feb 17, 2026	40.02	40.65	39.79	40.03	39.73	0.40%	93,921
Feb 13, 2026	39.59	40.06	39.29	39.87	39.58	0.81%	65,098
Feb 12, 2026	40.32	40.67	39.64	39.86	39.26	-0.50%	107,589
Feb 11, 2026	40.71	41.39	39.92	40.06	39.46	-1.33%	69,252
Feb 10, 2026	40.81	41.52	40.48	40.60	39.99	-0.47%	89,173
Feb 9, 2026	41.11	41.99	40.78	40.79	40.17	-1.26%	55,405
Feb 6, 2026	41.07	41.95	40.85	41.31	40.69	1.00%	114,702
Feb 5, 2026	39.77	40.99	39.77	40.90	40.28	2.87%	86,868
Feb 4, 2026	38.94	40.10	38.94	39.76	39.16	3.09%	85,273
Feb 3, 2026	37.71	38.74	37.48	38.57	37.99	1.93%	86,166