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

Historical Prices For First Community Bankshares, Inc. - Common Stock (FCBC)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	38.15	38.82	37.76	38.30	27,349	38.30
6/05/2025	37.19	37.59	36.98	37.58	40,725	37.58
6/04/2025	37.55	37.64	37.11	37.23	37,068	37.23
6/03/2025	37.00	37.69	37.00	37.48	41,069	37.48
6/02/2025	37.50	37.53	36.84	37.22	38,455	37.22
5/30/2025	37.96	38.10	37.43	37.60	38,193	37.60
5/29/2025	38.05	38.39	37.63	38.19	24,852	38.19
5/28/2025	37.99	38.27	37.55	38.00	47,292	38.00
5/27/2025	37.89	38.37	37.30	38.12	37,871	38.12
5/23/2025	37.02	38.41	36.99	37.71	37,381	37.71
5/22/2025	37.92	38.45	37.71	37.71	25,135	37.71
5/21/2025	38.81	39.14	38.03	38.20	30,082	38.20
5/20/2025	39.63	39.95	39.13	39.29	16,103	39.29
5/19/2025	38.82	39.68	38.75	39.55	26,202	39.55
5/16/2025	39.85	40.65	39.26	39.36	51,529	39.36
5/15/2025	39.63	40.10	39.40	40.02	30,481	40.02
5/14/2025	39.20	39.86	38.97	39.44	29,782	39.44
5/13/2025	39.13	39.67	38.69	39.49	42,733	39.49
5/12/2025	39.88	40.03	38.72	38.72	42,193	38.72
5/09/2025	39.14	39.14	38.47	38.49	23,372	38.49
5/08/2025	38.97	39.64	38.75	39.33	20,046	39.02
5/07/2025	38.96	39.65	38.32	38.73	29,367	38.42
5/06/2025	38.25	38.96	37.90	38.48	28,457	38.18
5/05/2025	38.13	39.13	38.13	38.55	30,620	38.25
5/02/2025	38.38	38.90	38.19	38.78	25,955	38.47
5/01/2025	37.51	38.25	37.40	37.93	33,375	37.63
4/30/2025	37.58	38.14	36.99	37.68	45,832	37.38
4/29/2025	37.31	38.41	37.22	38.05	38,162	37.75
4/28/2025	37.60	38.10	37.01	37.42	40,529	37.13
4/25/2025	37.72	38.01	37.24	37.60	21,486	37.30
4/24/2025	38.77	39.48	38.12	38.25	29,247	37.95
4/23/2025	40.88	41.00	38.00	38.92	47,589	38.61
4/22/2025	38.84	39.91	38.01	39.75	37,851	39.44
4/21/2025	38.60	38.65	38.11	38.50	41,623	38.20
4/17/2025	37.96	39.33	37.96	38.85	56,471	38.54
4/16/2025	37.64	38.45	37.64	38.00	27,806	37.70
4/15/2025	37.62	38.48	36.84	38.11	35,005	37.81
4/14/2025	38.06	38.73	37.17	37.61	34,785	37.31
4/11/2025	36.96	37.60	36.44	37.58	26,773	37.28
4/10/2025	37.75	37.98	36.15	37.01	47,495	36.72
4/09/2025	36.73	39.41	36.02	38.59	48,688	38.29
4/08/2025	37.07	37.64	36.16	36.99	58,950	36.70
4/07/2025	35.13	37.94	34.48	36.40	50,223	36.11
4/04/2025	33.88	36.63	33.88	36.21	70,722	35.92
4/03/2025	36.21	36.38	35.38	35.38	57,080	35.10
4/02/2025	36.99	38.40	36.99	38.23	38,767	37.93
4/01/2025	37.29	37.89	37.22	37.60	21,578	37.30
3/31/2025	37.53	38.20	37.38	37.69	52,253	37.39
3/28/2025	39.22	39.22	37.73	38.07	20,555	37.77
3/27/2025	38.10	39.09	38.10	38.97	26,246	38.66
3/26/2025	38.52	39.26	38.26	38.62	21,745	38.32
3/25/2025	38.85	39.24	38.34	38.46	28,399	38.16
3/24/2025	38.93	39.47	38.51	39.11	25,069	38.80
3/21/2025	38.37	38.80	37.60	38.22	78,671	37.92
3/20/2025	38.40	39.14	38.40	38.70	19,693	38.40
3/19/2025	38.57	39.16	38.40	38.81	24,234	38.50
3/18/2025	38.35	38.71	38.33	38.70	28,295	38.40
3/17/2025	38.51	38.89	38.30	38.71	30,769	38.40
3/14/2025	38.47	38.84	38.15	38.80	19,828	38.49
3/13/2025	38.28	38.62	37.94	37.94	23,701	37.64
3/12/2025	38.15	38.54	37.51	38.28	34,100	37.98
3/11/2025	38.19	38.89	37.42	37.96	29,950	37.66
3/10/2025	38.46	39.03	37.77	38.02	37,807	37.72
3/07/2025	39.40	39.46	38.88	39.33	24,351	39.02