First Community Bancshares Inc (FCBC) Historical Stock Data
45.21 ↓0.04 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCBC is down -0.10% a day on average. There have been 17 days where First Community Bancshares Inc closed green and 13 days where FCBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 45.04 | 45.21 | ↑$0.17 (0.38%) | 44.41 | 45.39 | 30.57K |
| 2024-11-19 | 44.74 | 45.25 | ↑$0.51 (1.14%) | 44.63 | 45.41 | 18.22K |
| 2024-11-18 | 45.78 | 45.31 | ↓$0.47 (-1.03%) | 45.07 | 46.28 | 29.55K |
| 2024-11-15 | 46.52 | 45.70 | ↓$0.82 (-1.76%) | 45.36 | 47.08 | 24.51K |
| 2024-11-14 | 46.54 | 46.12 | ↓$0.42 (-0.90%) | 45.53 | 46.59 | 45.33K |
| 2024-11-13 | 47.71 | 46.48 | ↓$1.23 (-2.58%) | 46.29 | 48.43 | 31.42K |
| 2024-11-12 | 47.47 | 46.96 | ↓$0.51 (-1.07%) | 46.73 | 48.21 | 66.09K |
| 2024-11-11 | 47.36 | 47.98 | ↑$0.62 (1.31%) | 46.49 | 48.65 | 29.59K |
| 2024-11-08 | 46.44 | 46.60 | ↑$0.16 (0.34%) | 45.68 | 47.04 | 45.71K |
| 2024-11-07 | 48.69 | 46.52 | ↓$2.17 (-4.46%) | 46.46 | 48.69 | 53.92K |
| 2024-11-06 | 46.43 | 48.99 | ↑$2.56 (5.51%) | 45.75 | 49.02 | 107.18K |
| 2024-11-05 | 41.19 | 42.44 | ↑$1.25 (3.03%) | 41.19 | 42.47 | 48.16K |
| 2024-11-04 | 41.56 | 40.95 | ↓$0.61 (-1.47%) | 40.72 | 41.56 | 28.72K |
| 2024-11-01 | 41.70 | 41.56 | ↓$0.14 (-0.34%) | 41.29 | 42.36 | 27.53K |
| 2024-10-31 | 42.55 | 41.46 | ↓$1.09 (-2.56%) | 41.43 | 43.14 | 37.09K |
| 2024-10-30 | 42.32 | 42.51 | ↑$0.19 (0.45%) | 42.32 | 44.04 | 61.29K |
| 2024-10-29 | 42.27 | 42.54 | ↑$0.27 (0.64%) | 42.27 | 42.78 | 32.02K |
| 2024-10-28 | 41.39 | 42.64 | ↑$1.25 (3.02%) | 41.39 | 42.95 | 35.21K |
| 2024-10-25 | 42.27 | 41.10 | ↓$1.17 (-2.77%) | 40.93 | 42.27 | 25.48K |
| 2024-10-24 | 43.41 | 42.19 | ↓$1.22 (-2.81%) | 42.19 | 43.41 | 34.16K |
| 2024-10-23 | 42.88 | 43.05 | ↑$0.17 (0.40%) | 42.27 | 43.28 | 28.99K |
| 2024-10-22 | 42.98 | 43.37 | ↑$0.39 (0.91%) | 42.70 | 43.37 | 17.52K |
| 2024-10-21 | 44.01 | 42.74 | ↓$1.27 (-2.89%) | 42.19 | 44.18 | 48.58K |
| 2024-10-18 | 45.49 | 44.03 | ↓$1.46 (-3.21%) | 44.01 | 45.82 | 37.89K |
| 2024-10-17 | 44.98 | 45.32 | ↑$0.34 (0.76%) | 44.50 | 45.42 | 30.66K |
| 2024-10-16 | 44.61 | 45.16 | ↑$0.55 (1.23%) | 44.61 | 45.61 | 37.65K |
| 2024-10-15 | 43.56 | 44.02 | ↑$0.46 (1.06%) | 43.44 | 45.26 | 34.87K |
| 2024-10-14 | 43.02 | 43.35 | ↑$0.33 (0.77%) | 42.72 | 43.59 | 23.07K |
| 2024-10-11 | 41.55 | 43.08 | ↑$1.53 (3.68%) | 41.53 | 43.36 | 32.70K |
| 2024-10-10 | 41.34 | 41.43 | ↑$0.09 (0.22%) | 41.02 | 41.69 | 39.52K |
Create an account or log in to view more rows.
$FCBC The best investment you can make is an investment in yourself or another person
$FCBC PT?
$FCBC flow comin
$FCBC I still don’t wanna buy it
$FCBC i am trading for a better future!
$FCBC HERE WE GO
$FCBC why spike ?
$FCBC this is just going to go up forever
$FCBC bought more
$FCBC news?