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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	41.37	41.87	40.65	41.79	71,394	+0.79(+1.93%)
Jul 02, 2025	40.70	41.14	40.42	41.00	62,691	+0.56(+1.38%)
Jul 01, 2025	38.99	41.00	38.81	40.44	93,318	+1.27(+3.24%)
Jun 30, 2025	39.72	39.88	39.13	39.17	68,985	-0.46(-1.16%)
Jun 27, 2025	39.57	39.97	38.58	39.63	245,464	+0.20(+0.51%)
Jun 26, 2025	38.77	39.46	38.51	39.43	61,263	+0.62(+1.60%)
Jun 25, 2025	39.00	39.26	38.35	38.81	75,186	-0.22(-0.56%)
Jun 24, 2025	39.02	39.60	38.95	39.03	40,720	+0.26(+0.67%)
Jun 23, 2025	37.55	38.88	37.55	38.77	41,440	+1.01(+2.67%)
Jun 20, 2025	37.65	37.94	37.30	37.76	104,875	+0.44(+1.18%)
Jun 18, 2025	36.98	37.61	36.91	37.32	68,826	+0.27(+0.73%)
Jun 17, 2025	36.95	37.38	36.81	37.05	104,820	-0.14(-0.38%)
Jun 16, 2025	37.44	37.79	36.98	37.19	148,377	-0.10(-0.27%)
Jun 13, 2025	37.71	37.74	37.02	37.29	57,744	-1.00(-2.61%)
Jun 12, 2025	38.27	38.41	37.27	38.29	80,401	-0.19(-0.49%)
Jun 11, 2025	38.97	39.17	38.12	38.48	166,785	-0.39(-1.00%)
Jun 10, 2025	38.62	38.87	38.39	38.87	23,461	+0.57(+1.49%)
Jun 09, 2025	38.65	38.70	37.94	38.30	31,844	+0.00(+0.00%)
Jun 06, 2025	38.15	38.82	37.76	38.30	27,349	+0.72(+1.92%)
Jun 05, 2025	37.19	37.59	36.98	37.58	40,725	+0.35(+0.94%)
Jun 04, 2025	37.55	37.64	37.11	37.23	37,068	-0.25(-0.67%)
Jun 03, 2025	37.00	37.69	37.00	37.48	41,069	+0.26(+0.70%)
Jun 02, 2025	37.50	37.53	36.84	37.22	38,455	-0.38(-1.01%)
May 30, 2025	37.96	38.10	37.43	37.60	38,193	-0.59(-1.54%)
May 29, 2025	38.05	38.39	37.62	38.19	24,852	+0.19(+0.50%)
May 28, 2025	37.99	38.27	37.55	38.00	47,292	-0.12(-0.31%)
May 27, 2025	37.89	38.37	37.30	38.12	37,871	+0.41(+1.09%)
May 23, 2025	37.02	38.41	36.99	37.71	37,381	+0.00(+0.00%)
May 22, 2025	37.92	38.45	37.71	37.71	25,135	-0.49(-1.30%)
May 21, 2025	38.81	39.14	38.03	38.20	30,082	-1.09(-2.76%)
May 20, 2025	39.63	39.95	39.13	39.29	16,103	-0.26(-0.66%)
May 19, 2025	38.82	39.68	38.75	39.55	26,202	+0.19(+0.48%)
May 16, 2025	39.85	40.65	39.26	39.36	51,529	-0.66(-1.65%)
May 15, 2025	39.63	40.10	39.40	40.02	30,481	+0.58(+1.47%)
May 14, 2025	39.20	39.86	38.97	39.44	29,782	-0.05(-0.13%)
May 13, 2025	39.13	39.67	38.69	39.49	42,733	+0.77(+1.99%)
May 12, 2025	39.88	40.03	38.72	38.72	42,193	+0.23(+0.60%)
May 09, 2025	39.14	39.14	38.47	38.49	23,372	-0.53(-1.36%)
May 08, 2025	38.66	39.33	38.44	39.02	20,205	+0.60(+1.55%)
May 07, 2025	38.65	39.33	38.02	38.42	29,600	+0.25(+0.65%)
May 06, 2025	37.95	38.65	37.60	38.18	28,683	-0.07(-0.19%)
May 05, 2025	37.83	38.82	37.83	38.25	30,863	-0.22(-0.58%)
May 02, 2025	38.08	38.59	37.89	38.47	26,161	+0.84(+2.24%)