Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	42.22	42.91	42.22	42.62	47,632	+0.01(+0.02%)
Apr 29, 2026	43.40	43.59	42.02	42.61	80,653	-1.13(-2.58%)
Apr 28, 2026	43.46	44.36	42.85	43.74	62,089	+0.37(+0.85%)
Apr 27, 2026	42.35	45.10	42.35	43.37	89,023	+0.86(+2.02%)
Apr 24, 2026	42.83	43.16	42.43	42.51	84,041	-0.49(-1.14%)
Apr 23, 2026	42.84	43.17	42.58	43.00	80,876	+0.33(+0.77%)
Apr 22, 2026	42.66	43.17	42.23	42.67	129,608	+0.16(+0.38%)
Apr 21, 2026	43.10	43.33	42.28	42.51	101,644	-0.73(-1.69%)
Apr 20, 2026	43.29	43.61	43.07	43.24	65,745	-0.07(-0.16%)
Apr 17, 2026	42.60	44.15	42.35	43.31	75,920	+1.08(+2.56%)
Apr 16, 2026	42.47	42.73	42.14	42.23	77,117	-0.42(-0.98%)
Apr 15, 2026	42.71	42.79	42.33	42.65	62,335	-0.22(-0.51%)
Apr 14, 2026	43.37	43.37	42.44	42.87	76,345	-0.23(-0.53%)
Apr 13, 2026	42.92	43.22	42.66	43.10	54,314	+0.00(+0.00%)
Apr 10, 2026	43.37	43.48	42.77	43.10	52,347	-0.35(-0.81%)
Apr 09, 2026	42.33	43.47	42.30	43.45	107,202	+0.74(+1.73%)
Apr 08, 2026	43.04	43.37	42.35	42.71	92,947	+0.51(+1.21%)
Apr 07, 2026	41.85	42.27	41.85	42.20	52,577	+0.17(+0.40%)
Apr 06, 2026	41.80	42.31	41.61	42.03	53,139	+0.07(+0.17%)
Apr 02, 2026	41.15	42.08	41.14	41.96	79,707	+0.23(+0.55%)
Apr 01, 2026	41.77	42.27	40.41	41.73	67,809	+0.21(+0.51%)
Mar 31, 2026	42.28	42.79	41.00	41.52	110,694	-0.21(-0.50%)
Mar 30, 2026	41.59	41.81	41.04	41.73	76,626	+0.54(+1.31%)
Mar 27, 2026	40.95	41.36	40.42	41.19	85,986	+0.00(+0.00%)
Mar 26, 2026	40.77	41.58	40.33	41.19	85,456	+0.17(+0.41%)
Mar 25, 2026	41.36	41.36	40.64	41.02	72,051	-0.01(-0.02%)
Mar 24, 2026	40.32	41.37	40.32	41.03	95,529	+0.27(+0.66%)
Mar 23, 2026	40.63	41.48	40.23	40.76	111,312	+1.06(+2.67%)
Mar 20, 2026	40.50	40.50	39.62	39.70	227,434	-0.78(-1.93%)
Mar 19, 2026	39.26	40.68	39.15	40.48	90,724	+0.98(+2.48%)
Mar 18, 2026	40.09	40.30	39.30	39.50	93,807	-0.84(-2.08%)
Mar 17, 2026	40.65	40.80	40.21	40.34	83,837	-0.13(-0.32%)
Mar 16, 2026	40.36	40.88	39.98	40.47	78,207	+0.42(+1.05%)
Mar 13, 2026	40.18	40.18	39.54	40.05	71,434	+0.01(+0.02%)
Mar 12, 2026	38.58	40.04	38.22	40.04	78,731	+0.62(+1.57%)
Mar 11, 2026	39.42	39.79	39.10	39.42	93,771	-0.32(-0.81%)
Mar 10, 2026	39.41	40.73	38.37	39.74	110,849	+0.01(+0.03%)
Mar 09, 2026	39.14	39.86	38.01	39.73	90,860	+0.16(+0.40%)
Mar 06, 2026	38.97	39.69	38.73	39.57	75,469	-0.44(-1.10%)
Mar 05, 2026	39.88	40.30	39.64	40.01	74,354	-0.35(-0.87%)
Mar 04, 2026	40.43	40.89	40.07	40.36	71,278	+0.25(+0.62%)
Mar 03, 2026	39.42	40.28	39.03	40.11	67,128	-0.07(-0.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

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

Historical Prices

Contact us

Sections

Services

Search