First Community Bancshares Inc (FCBC) Historical Stock Data
42.41 ↑0.77 (1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCBC is down -0.54% a day on average. There have been 14 days where First Community Bancshares Inc closed green and 16 days where FCBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 41.15 | 42.41 | ↑$1.26 (3.06%) | 41.05 | 42.68 | 98.24K |
| 2024-12-19 | 42.77 | 41.64 | ↓$1.13 (-2.64%) | 41.64 | 42.90 | 44.05K |
| 2024-12-18 | 45.72 | 42.37 | ↓$3.35 (-7.32%) | 41.86 | 46.12 | 42.15K |
| 2024-12-17 | 45.64 | 45.45 | ↓$0.19 (-0.42%) | 45.09 | 46.31 | 55.99K |
| 2024-12-16 | 45.54 | 45.78 | ↑$0.24 (0.53%) | 44.82 | 46.12 | 27.78K |
| 2024-12-13 | 45.45 | 45.70 | ↑$0.25 (0.55%) | 45.09 | 45.73 | 28.61K |
| 2024-12-12 | 46.04 | 45.50 | ↓$0.54 (-1.17%) | 45.34 | 46.36 | 28.90K |
| 2024-12-11 | 45.81 | 46.06 | ↑$0.25 (0.55%) | 45.37 | 46.40 | 64.57K |
| 2024-12-10 | 45.01 | 45.09 | ↑$0.08 (0.18%) | 44.47 | 46.37 | 41.86K |
| 2024-12-09 | 45.76 | 45.12 | ↓$0.64 (-1.40%) | 45.11 | 46.36 | 35.17K |
| 2024-12-06 | 46.37 | 45.80 | ↓$0.57 (-1.23%) | 44.70 | 46.37 | 33.68K |
| 2024-12-05 | 46.00 | 45.57 | ↓$0.43 (-0.93%) | 44.67 | 46.53 | 35.62K |
| 2024-12-04 | 45.71 | 46.12 | ↑$0.41 (0.90%) | 44.24 | 46.59 | 40.70K |
| 2024-12-03 | 46.41 | 45.85 | ↓$0.56 (-1.21%) | 45.28 | 47.02 | 23.49K |
| 2024-12-02 | 46.18 | 46.50 | ↑$0.32 (0.69%) | 45.65 | 46.91 | 35.21K |
| 2024-11-29 | 47.12 | 46.17 | ↓$0.95 (-2.02%) | 46.03 | 47.12 | 18.98K |
| 2024-11-27 | 47.24 | 46.64 | ↓$0.60 (-1.27%) | 46.43 | 47.36 | 24.12K |
| 2024-11-26 | 46.53 | 46.61 | ↑$0.08 (0.17%) | 46.15 | 46.92 | 22.01K |
| 2024-11-25 | 47.34 | 46.93 | ↓$0.41 (-0.87%) | 46.93 | 48.34 | 35.07K |
| 2024-11-22 | 46.20 | 46.82 | ↑$0.62 (1.34%) | 46.20 | 47.49 | 41.50K |
| 2024-11-21 | 45.60 | 45.76 | ↑$0.16 (0.35%) | 45.44 | 46.34 | 31.60K |
| 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 |
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?