First Community Bankshares, Inc. (FCBC)

NASDAQ: FCBC · Real-Time Price · USD

43.74

+0.37 (0.85%)

At close: Apr 28, 2026, 4:00 PM EDT

43.88

+0.14 (0.32%)

After-hours: Apr 28, 2026, 4:10 PM EDT

FCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.46	44.36	42.85	43.74	43.74	0.85%	62,088
Apr 27, 2026	42.35	45.10	42.35	43.37	43.37	2.02%	89,023
Apr 24, 2026	42.83	43.16	42.43	42.51	42.51	-1.14%	79,156
Apr 23, 2026	42.84	43.17	42.58	43.00	43.00	0.77%	80,876
Apr 22, 2026	42.66	43.18	42.23	42.67	42.67	0.38%	129,608
Apr 21, 2026	43.10	43.33	42.28	42.51	42.51	-1.69%	101,624
Apr 20, 2026	43.29	43.61	43.07	43.24	43.24	-0.16%	65,744
Apr 17, 2026	42.60	44.15	42.35	43.31	43.31	2.56%	75,919
Apr 16, 2026	42.47	42.73	42.14	42.23	42.23	-0.98%	77,114
Apr 15, 2026	42.71	42.79	42.33	42.65	42.65	-0.51%	62,334
Apr 14, 2026	43.37	43.37	42.44	42.87	42.87	-0.53%	76,345
Apr 13, 2026	42.92	43.22	42.66	43.10	43.10	-	54,314
Apr 10, 2026	43.37	43.49	42.77	43.10	43.10	-0.81%	52,347
Apr 9, 2026	42.33	43.47	42.30	43.45	43.45	1.73%	107,202
Apr 8, 2026	43.04	43.37	42.35	42.71	42.71	1.21%	92,947
Apr 7, 2026	41.85	42.27	41.85	42.20	42.20	0.40%	52,577
Apr 6, 2026	41.80	42.31	41.61	42.03	42.03	0.17%	53,039
Apr 2, 2026	41.15	42.08	41.14	41.96	41.96	0.55%	79,707
Apr 1, 2026	41.77	42.27	40.41	41.73	41.73	0.51%	67,808
Mar 31, 2026	42.28	42.79	41.00	41.52	41.52	-0.50%	110,694
Mar 30, 2026	41.59	41.81	41.04	41.73	41.73	1.31%	76,626
Mar 27, 2026	40.95	41.36	40.42	41.19	41.19	-	85,985
Mar 26, 2026	40.77	41.58	40.33	41.19	41.19	0.41%	85,455
Mar 25, 2026	41.36	41.36	40.64	41.02	41.02	-0.02%	72,051
Mar 24, 2026	40.32	41.37	40.32	41.03	41.03	0.66%	95,528
Mar 23, 2026	40.63	41.48	40.23	40.76	40.76	2.67%	111,289
Mar 20, 2026	40.50	40.50	39.62	39.70	39.70	-1.93%	219,199
Mar 19, 2026	39.26	40.68	39.15	40.48	40.48	2.48%	86,681
Mar 18, 2026	40.09	40.30	39.30	39.50	39.50	-2.08%	93,807
Mar 17, 2026	40.65	40.80	40.21	40.34	40.34	-0.32%	83,837
Mar 16, 2026	40.36	40.88	39.98	40.47	40.47	1.05%	78,206
Mar 13, 2026	40.18	40.18	39.54	40.05	40.05	0.02%	71,434
Mar 12, 2026	38.58	40.04	38.22	40.04	40.04	1.57%	78,731
Mar 11, 2026	39.42	39.79	39.10	39.42	39.42	-0.81%	93,771
Mar 10, 2026	39.41	40.73	38.37	39.74	39.74	0.03%	110,849
Mar 9, 2026	39.14	39.86	38.01	39.73	39.73	0.40%	90,859
Mar 6, 2026	38.97	39.69	38.73	39.57	39.57	-1.10%	75,469
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