First Community Bankshares, Inc. - Common Stock (NQ:FCBC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	32.25	32.50	32.02	32.34	36,086	-0.24(-0.74%)
Oct 30, 2025	31.97	32.85	31.97	32.58	37,623	+0.36(+1.12%)
Oct 29, 2025	33.66	33.67	31.88	32.22	44,576	-1.10(-3.30%)
Oct 28, 2025	32.79	33.32	32.45	33.32	34,929	+0.35(+1.08%)
Oct 27, 2025	33.61	34.12	32.92	32.97	28,051	-0.65(-1.95%)
Oct 24, 2025	33.31	33.74	33.31	33.62	19,935	+0.60(+1.82%)
Oct 23, 2025	33.77	33.77	32.37	33.02	49,189	-0.57(-1.70%)
Oct 22, 2025	33.43	33.74	33.06	33.59	66,014	+0.40(+1.21%)
Oct 21, 2025	32.90	33.30	32.82	33.19	23,986	+0.21(+0.64%)
Oct 20, 2025	32.48	33.07	32.32	32.98	31,886	+0.66(+2.04%)
Oct 17, 2025	32.23	32.51	32.14	32.32	43,056	+0.27(+0.84%)
Oct 16, 2025	33.28	33.28	31.74	32.05	44,308	-1.27(-3.81%)
Oct 15, 2025	33.84	34.02	33.13	33.32	37,650	-0.37(-1.10%)
Oct 14, 2025	33.75	33.82	32.69	33.69	40,926	+0.64(+1.94%)
Oct 13, 2025	32.83	33.18	32.23	33.05	44,946	+0.47(+1.44%)
Oct 10, 2025	33.32	33.83	32.26	32.58	46,138	-0.74(-2.22%)
Oct 09, 2025	33.68	33.68	33.18	33.32	38,920	-0.53(-1.57%)
Oct 08, 2025	33.91	34.08	33.48	33.85	40,887	+0.20(+0.59%)
Oct 07, 2025	34.26	34.56	33.59	33.65	40,380	-0.73(-2.12%)
Oct 06, 2025	34.48	34.58	33.92	34.38	45,087	+0.23(+0.67%)
Oct 03, 2025	34.39	34.70	33.91	34.15	34,978	+0.03(+0.09%)
Oct 02, 2025	34.43	34.86	33.88	34.12	33,584	-0.33(-0.96%)
Oct 01, 2025	34.53	34.73	34.03	34.45	29,911	-0.35(-1.01%)
Sep 30, 2025	34.37	34.80	34.26	34.80	35,746	+0.28(+0.81%)
Sep 29, 2025	35.65	35.65	34.38	34.52	36,048	-1.12(-3.14%)
Sep 26, 2025	35.81	36.16	35.48	35.64	29,952	-0.16(-0.45%)
Sep 25, 2025	35.79	36.24	35.67	35.80	44,369	-0.21(-0.58%)
Sep 24, 2025	36.35	36.60	35.91	36.01	31,820	-0.37(-1.02%)
Sep 23, 2025	36.95	37.06	36.21	36.38	31,296	-0.08(-0.22%)
Sep 22, 2025	36.38	36.71	36.01	36.46	42,671	+0.08(+0.22%)
Sep 19, 2025	37.60	37.74	36.38	36.38	180,092	-1.22(-3.24%)
Sep 18, 2025	36.86	37.74	36.66	37.60	49,206	+0.92(+2.51%)
Sep 17, 2025	36.49	38.00	36.49	36.68	43,711	+0.27(+0.74%)
Sep 16, 2025	36.92	37.45	36.25	36.41	40,848	-0.66(-1.78%)
Sep 15, 2025	37.42	37.74	36.93	37.07	41,376	-0.06(-0.16%)
Sep 12, 2025	37.57	37.58	36.88	37.13	38,069	-0.62(-1.64%)
Sep 11, 2025	37.29	38.22	37.05	37.75	33,247	+0.39(+1.04%)
Sep 10, 2025	37.32	37.62	37.29	37.36	30,894	+0.15(+0.40%)
Sep 09, 2025	37.65	38.33	37.18	37.21	26,484	-0.62(-1.64%)
Sep 08, 2025	37.53	37.83	37.20	37.83	56,586	+0.27(+0.72%)
Sep 05, 2025	38.14	38.80	37.32	37.56	55,885	-0.52(-1.37%)
Sep 04, 2025	37.49	38.09	37.12	38.08	40,778	+0.76(+2.04%)
Sep 03, 2025	37.35	40.49	37.00	37.32	27,938	-0.14(-0.37%)