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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	39.77	40.99	39.77	40.90	86,868	+1.14(+2.87%)
Feb 04, 2026	38.94	40.10	38.94	39.76	85,273	+1.19(+3.09%)
Feb 03, 2026	37.71	38.74	37.48	38.57	86,166	+0.73(+1.93%)
Feb 02, 2026	36.07	38.02	36.07	37.84	76,966	+1.82(+5.05%)
Jan 30, 2026	34.77	36.14	34.13	36.02	97,727	+1.09(+3.12%)
Jan 29, 2026	33.89	34.94	33.79	34.93	43,382	+1.35(+4.02%)
Jan 28, 2026	34.34	35.15	33.00	33.58	54,723	-0.27(-0.80%)
Jan 27, 2026	34.07	34.23	33.81	33.85	27,342	-0.09(-0.27%)
Jan 26, 2026	33.95	34.41	33.52	33.94	30,060	-0.14(-0.40%)
Jan 23, 2026	35.51	35.92	33.92	34.08	44,683	-1.62(-4.55%)
Jan 22, 2026	35.69	36.30	35.28	35.70	48,497	+0.13(+0.37%)
Jan 21, 2026	34.29	35.57	34.19	35.57	51,609	+1.62(+4.77%)
Jan 20, 2026	34.03	34.48	33.42	33.95	68,301	-0.65(-1.88%)
Jan 16, 2026	34.19	35.06	34.18	34.60	80,899	+0.30(+0.87%)
Jan 15, 2026	33.40	34.55	33.40	34.30	57,041	+0.84(+2.51%)
Jan 14, 2026	32.89	33.64	32.89	33.46	36,583	+0.56(+1.70%)
Jan 13, 2026	33.17	33.23	32.76	32.90	32,019	-0.18(-0.54%)
Jan 12, 2026	32.97	33.15	32.50	33.08	51,732	-0.01(-0.03%)
Jan 09, 2026	33.59	33.86	32.55	33.09	46,727	-0.52(-1.55%)
Jan 08, 2026	32.07	33.65	32.07	33.61	54,404	+1.26(+3.89%)
Jan 07, 2026	32.52	32.52	31.85	32.35	40,411	-0.25(-0.77%)
Jan 06, 2026	32.60	32.62	32.15	32.60	49,807	-0.20(-0.61%)
Jan 05, 2026	32.05	33.17	32.05	32.80	63,199	+0.75(+2.34%)
Jan 02, 2026	33.05	33.05	31.81	32.05	50,614	-0.68(-2.08%)
Dec 31, 2025	32.72	32.91	32.40	32.73	52,463	+0.04(+0.12%)
Dec 30, 2025	32.45	32.95	32.31	32.69	42,086	+0.03(+0.09%)
Dec 29, 2025	32.91	32.91	32.27	32.66	42,523	-0.14(-0.41%)
Dec 26, 2025	33.09	33.09	32.47	32.80	31,828	-0.10(-0.30%)
Dec 24, 2025	33.03	33.27	33.03	32.90	25,736	-0.05(-0.15%)
Dec 23, 2025	33.40	33.65	32.71	32.94	50,445	-0.72(-2.13%)
Dec 22, 2025	33.57	34.01	33.33	33.66	50,050	+0.11(+0.32%)
Dec 19, 2025	35.05	35.19	33.19	33.55	89,728	-1.64(-4.66%)
Dec 18, 2025	34.87	35.44	34.67	35.19	56,144	+0.52(+1.51%)
Dec 17, 2025	34.35	34.93	34.24	34.67	90,567	+0.53(+1.56%)
Dec 16, 2025	34.66	34.66	33.94	34.14	50,217	-0.15(-0.42%)
Dec 15, 2025	33.84	34.42	33.84	34.28	40,361	+0.29(+0.86%)
Dec 12, 2025	34.15	34.15	33.55	33.99	50,475	+0.12(+0.34%)
Dec 11, 2025	33.42	34.20	33.42	33.88	44,363	+0.50(+1.51%)
Dec 10, 2025	31.98	33.58	31.84	33.37	141,992	+1.30(+4.04%)
Dec 09, 2025	31.90	32.50	31.61	32.08	31,870	+0.32(+0.99%)
Dec 08, 2025	31.92	31.92	31.29	31.76	45,275	+0.11(+0.34%)
Dec 05, 2025	31.98	31.98	31.40	31.65	40,050	-0.56(-1.75%)
Dec 04, 2025	32.56	32.63	31.99	32.22	35,663	-0.58(-1.78%)
Dec 03, 2025	32.43	32.92	31.72	32.80	43,572	+0.57(+1.78%)
Dec 02, 2025	32.39	32.39	31.76	32.23	33,270	+0.11(+0.35%)

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.