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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2025	37.53	38.13	37.09	37.46	31,387	-0.52(-1.37%)
Aug 29, 2025	38.22	38.31	37.66	37.98	43,831	-0.11(-0.29%)
Aug 28, 2025	38.33	38.49	37.42	38.09	42,190	+0.07(+0.18%)
Aug 27, 2025	38.01	38.72	37.92	38.02	38,006	-0.14(-0.37%)
Aug 26, 2025	38.03	38.50	37.94	38.16	38,041	+0.30(+0.79%)
Aug 25, 2025	37.57	38.34	37.02	37.86	17,898	-0.45(-1.17%)
Aug 22, 2025	36.55	38.52	36.55	38.31	67,647	+1.92(+5.28%)
Aug 21, 2025	35.76	36.80	35.56	36.39	56,675	+0.54(+1.51%)
Aug 20, 2025	36.43	36.65	35.81	35.85	46,851	-0.33(-0.91%)
Aug 19, 2025	36.45	36.81	32.81	36.18	29,366	-0.25(-0.69%)
Aug 18, 2025	36.07	36.58	35.69	36.43	26,806	+0.38(+1.05%)
Aug 15, 2025	37.08	37.13	35.93	36.05	48,668	-0.86(-2.33%)
Aug 14, 2025	36.79	37.31	36.65	36.91	29,587	-0.40(-1.07%)
Aug 13, 2025	36.83	37.39	36.01	37.31	42,570	+0.66(+1.80%)
Aug 12, 2025	35.73	36.73	35.35	36.65	47,422	+1.31(+3.71%)
Aug 11, 2025	35.22	35.64	34.83	35.34	27,550	+0.13(+0.37%)
Aug 08, 2025	35.04	35.76	34.96	35.21	28,446	+0.31(+0.89%)
Aug 07, 2025	35.27	35.27	34.62	34.90	35,111	-0.18(-0.51%)
Aug 06, 2025	35.47	35.70	35.03	35.08	25,871	-0.56(-1.56%)
Aug 05, 2025	35.76	35.77	34.87	35.63	40,178	+0.01(+0.03%)
Aug 04, 2025	35.64	36.17	35.19	35.62	40,432	+0.17(+0.48%)
Aug 01, 2025	35.85	36.07	35.29	35.46	51,040	-0.72(-2.00%)
Jul 31, 2025	36.23	36.50	35.87	36.18	43,835	-0.44(-1.19%)
Jul 30, 2025	38.41	38.41	36.50	36.61	54,006	-1.01(-2.69%)
Jul 29, 2025	38.53	38.53	37.32	37.63	47,294	-0.66(-1.73%)
Jul 28, 2025	38.87	38.87	38.04	38.29	37,929	-0.57(-1.48%)
Jul 25, 2025	39.21	39.21	38.69	38.86	27,920	-0.44(-1.11%)
Jul 24, 2025	39.92	40.13	39.26	39.30	48,202	-1.02(-2.53%)
Jul 23, 2025	40.91	40.91	38.87	40.32	56,467	+0.05(+0.12%)
Jul 22, 2025	40.40	40.66	40.13	40.27	36,044	-0.15(-0.37%)
Jul 21, 2025	40.10	41.29	39.56	40.42	43,158	+0.45(+1.12%)
Jul 18, 2025	40.78	40.78	39.44	39.97	56,284	-0.59(-1.47%)
Jul 17, 2025	39.90	40.72	39.23	40.57	51,441	+0.50(+1.24%)
Jul 16, 2025	39.67	40.10	39.28	40.07	48,556	+0.53(+1.33%)
Jul 15, 2025	40.84	40.84	39.39	39.55	55,093	-1.35(-3.30%)
Jul 14, 2025	40.05	40.91	40.04	40.90	57,842	+0.90(+2.26%)
Jul 11, 2025	40.56	40.56	39.29	39.99	68,364	-0.71(-1.75%)
Jul 10, 2025	40.38	41.30	40.00	40.71	41,473	+0.19(+0.46%)
Jul 09, 2025	40.79	40.84	40.07	40.52	26,263	-0.16(-0.39%)
Jul 08, 2025	40.53	41.22	40.53	40.68	48,449	+0.30(+0.74%)
Jul 07, 2025	41.12	41.78	40.38	40.38	58,916	-1.04(-2.51%)
Jul 03, 2025	41.01	41.50	40.29	41.42	72,028	+0.78(+1.93%)
Jul 02, 2025	40.34	40.78	40.06	40.64	63,247	+0.55(+1.38%)