Dark

FCBC
First Community Bankshares, Inc. (VA)
stock NASDAQ

At Close

Aug 14, 2026 3:59:46 PM EDT

49.53USD+0.426%(+0.21)86,663

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-49.32)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	49.2100	49.709900	49.0500	49.5200	+0.406%	86,663	0.000%
2026-08-13	49.1700	50.000000	48.4250	49.3200	+0.633%	57,507	+0.406%
2026-08-12	48.5600	49.420000	48.4700	49.0100	+0.927%	96,197	+1.041%
2026-08-11	47.8000	48.850000	47.2700	48.5600	+1.718%	74,574	+1.977%
2026-08-10	47.9900	48.170000	47.3600	47.7400	-0.975%	69,261	+3.729%
2026-08-07	48.2000	48.440000	47.5584	48.2100	-0.670%	67,496	+2.717%
2026-08-06	48.9000	49.480000	48.3400	48.5350	-0.195%	67,414	+2.029%
2026-08-05	49.0400	49.040000	48.0850	48.6300	-0.674%	81,489	+1.830%
2026-08-04	47.8200	49.310000	47.7400	48.9600	+2.213%	116,096	+1.144%
2026-08-03	48.1100	48.699900	47.0000	47.9000	+0.377%	87,213	+3.382%
2026-07-31	47.4100	48.720000	46.8300	47.7200	+0.189%	91,666	+3.772%
2026-07-30	47.7800	48.935000	47.5500	47.6300	-0.021%	124,177	+3.968%
2026-07-29	48.0800	48.580000	47.5700	47.6400	-1.580%	110,269	+3.946%
2026-07-28	48.3500	49.350000	46.5900	48.4050	+0.488%	76,341	+2.303%
2026-07-27	48.6400	48.885000	47.8300	48.1700	-0.639%	101,676	+2.803%
2026-07-24	47.0400	48.699900	47.0400	48.4800	+2.581%	124,317	+2.145%
2026-07-23	46.2600	47.440000	45.7600	47.2600	+0.746%	109,637	+4.782%
2026-07-22	46.7600	47.500000	44.0980	46.9100	+5.109%	209,102	+5.564%
2026-07-21	44.4800	44.800000	44.1400	44.6300	-0.056%	70,012	+10.957%
2026-07-20	44.7300	45.100000	44.1500	44.6550	-0.590%	88,964	+10.895%
2026-07-17	45.3500	45.575000	44.3000	44.9200	-1.664%	78,155	+10.240%
2026-07-16	44.2600	45.830000	44.2200	45.6800	+3.185%	85,049	+8.406%
2026-07-15	43.7400	44.500000	43.5650	44.2700	+1.328%	57,643	+11.859%
2026-07-14	43.9800	44.300000	43.5800	43.6900	-0.569%	52,268	+13.344%
2026-07-13	43.9100	44.515000	43.5750	43.9400	-0.136%	52,152	+12.699%
2026-07-10	43.7400	44.200000	43.2000	44.0000	+0.228%	56,945	+12.545%
2026-07-09	43.2500	44.162500	43.0500	43.9000	+1.245%	52,477	+12.802%
2026-07-08	43.8900	44.050000	43.0700	43.3600	-1.989%	60,917	+14.207%
2026-07-07	45.2100	45.220000	44.0900	44.2400	-1.929%	114,503	+11.935%
2026-07-06	45.1200	45.480000	44.6500	45.1100	-0.022%	68,854	+9.776%
2026-07-02	45.7000	45.840000	44.6500	45.1200	-1.139%	76,396	+9.752%
2026-07-01	44.6100	45.700000	44.0959	45.6400	+2.747%	63,080	+8.501%
2026-06-30	44.4800	44.955000	44.3800	44.4200	-0.649%	57,903	+11.481%
2026-06-29	44.9700	45.715000	44.0530	44.7100	-0.975%	69,615	+10.758%
2026-06-26	44.5200	45.780000	44.1200	45.1500	+1.873%	397,247	+9.679%
2026-06-25	44.4900	44.695000	43.9400	44.3200	-0.650%	53,575	+11.733%
2026-06-24	44.4100	44.970000	44.3300	44.6100	+0.292%	63,350	+11.007%
2026-06-23	43.9100	44.645000	43.6650	44.4800	+1.414%	63,156	+11.331%
2026-06-22	43.3400	44.170000	43.2600	43.8600	+1.013%	81,663	+12.905%
2026-06-18	43.6400	43.920000	42.9500	43.4200	+0.836%	125,850	+14.049%
2026-06-17	43.0200	43.310000	42.2800	43.0600	+0.233%	90,294	+15.002%
2026-06-16	42.8000	43.567600	42.6800	42.9600	+0.680%	101,907	+15.270%
2026-06-15	44.2900	44.450000	42.5500	42.6700	-3.210%	73,292	+16.053%
2026-06-12	44.2000	44.440000	43.9500	44.0850	+0.456%	88,755	+12.328%
2026-06-11	44.5900	44.800000	43.5900	43.8850	-0.914%	119,294	+12.840%
2026-06-10	43.8700	44.750000	42.4900	44.2900	+1.420%	142,419	+11.809%
2026-06-09	43.5400	45.000000	43.0050	43.6700	+0.761%	82,415	+13.396%
2026-06-08	43.4200	43.960000	43.2100	43.3400	+0.510%	77,987	+14.259%
2026-06-05	42.9600	44.030000	42.9600	43.1200	+0.372%	69,604	+14.842%
2026-06-04	42.1700	43.120000	42.1300	42.9600	+3.518%	114,617	+15.270%
2026-06-03	42.7000	42.700000	41.4700	41.5000	-3.399%	114,442	+19.325%
2026-06-02	42.1900	43.110000	42.1900	42.9600	+1.392%	70,522	+15.270%
2026-06-01	42.7000	43.515000	41.7250	42.3700	-1.717%	142,724	+16.875%
2026-05-29	42.7000	43.290000	42.4550	43.1100	+0.490%	112,135	+14.869%
2026-05-28	42.4200	42.900000	42.0000	42.9000	+0.941%	71,615	+15.431%
2026-05-27	42.7300	43.090000	42.3800	42.5000	-0.538%	62,087	+16.518%
2026-05-26	42.4900	42.920000	42.3150	42.7300	+0.826%	61,002	+15.890%
2026-05-22	42.4400	42.675000	41.7640	42.3800	+0.047%	83,294	+16.848%
2026-05-21	42.0000	42.430000	41.6600	42.3600	+0.024%	62,263	+16.903%
2026-05-20	42.0000	43.316000	41.9450	42.3500	+0.833%	86,498	+16.930%
2026-05-19	41.7900	42.700000	41.2100	42.0000	+0.215%	60,269	+17.905%
2026-05-18	41.3700	42.030000	41.1301	41.9100	+1.822%	67,329	+18.158%
2026-05-15	41.6700	41.930000	40.8900	41.1600	-2.070%	114,228	+20.311%
2026-05-14	42.1800	42.615000	41.8400	42.0300	+0.358%	55,648	+17.821%
2026-05-13	42.1400	42.450000	41.5000	41.8800	-0.570%	73,160	+18.243%
2026-05-12	42.1200	42.550000	41.3700	42.1200	-0.543%	67,458	+17.569%
2026-05-11	43.4900	43.490000	42.3000	42.3500	-2.688%	56,120	+16.930%
2026-05-08	43.4900	43.630000	42.9300	43.5200	+0.624%	64,940	+13.787%
2026-05-07	43.3300	44.100000	43.1450	43.2500	+0.162%	65,551	+14.497%
2026-05-06	43.3900	43.735000	43.0800	43.1800	+0.582%	82,915	+14.683%
2026-05-05	42.3800	43.210000	40.7693	42.9300	+1.561%	68,788	+15.351%
2026-05-04	42.9300	43.500000	41.7500	42.2700	-2.085%	74,199	+17.152%
2026-05-01	42.6200	43.470000	42.2400	43.1700	+1.290%	71,189	+14.709%
2026-04-30	42.2200	42.905000	42.2200	42.6200	+0.023%	47,632	+16.190%
2026-04-29	43.4000	43.590000	42.0200	42.6100	-2.583%	80,653	+16.217%
2026-04-28	43.4600	44.360000	42.8500	43.7400	+0.853%	62,089	+13.214%
2026-04-27	42.3500	45.100000	42.3500	43.3700	+2.023%	88,992	+14.180%
2026-04-24	42.8300	43.160000	42.4300	42.5100	-1.140%	84,041	+16.490%
2026-04-23	42.8400	43.170000	42.5800	43.0000	+0.773%	80,876	+15.163%
2026-04-22	42.6600	43.175000	42.2300	42.6700	+0.376%	129,608	+16.053%
2026-04-21	43.1000	43.330000	42.2800	42.5100	-1.688%	101,628	+16.490%
2026-04-20	43.2900	43.610000	43.0700	43.2400	-0.162%	65,745	+14.524%
2026-04-17	42.6000	44.150000	42.3500	43.3100	+2.557%	75,920	+14.338%
2026-04-16	42.4700	42.725000	42.1400	42.2300	-0.985%	77,117	+17.263%
2026-04-15	42.7100	42.790000	42.3250	42.6500	-0.513%	62,335	+16.108%
2026-04-14	43.3700	43.370000	42.4400	42.8700	-0.534%	76,345	+15.512%
2026-04-13	42.9200	43.220000	42.6600	43.1000	0.000%	54,314	+14.896%
2026-04-10	43.3700	43.485000	42.7700	43.1000	-0.806%	52,347	+14.896%
2026-04-09	42.3300	43.470000	42.3000	43.4500	+1.733%	107,202	+13.970%
2026-04-08	43.0400	43.370000	42.3500	42.7100	+1.209%	92,947	+15.945%
2026-04-07	41.8500	42.270000	41.8500	42.2000	+0.404%	52,577	+17.346%
2026-04-06	41.8000	42.310000	41.6100	42.0300	+0.167%	53,139	+17.821%
2026-04-02	41.1500	42.080000	41.1400	41.9600	+0.551%	79,707	+18.017%
2026-04-01	41.7700	42.270000	40.4100	41.7300	+0.506%	67,809	+18.668%
2026-03-31	42.2800	42.790000	41.0000	41.5200	-0.503%	110,694	+19.268%
2026-03-30	41.5900	41.810000	41.0400	41.7300	+1.311%	76,626	+18.668%
2026-03-27	40.9500	41.360000	40.4200	41.1900	0.000%	85,986	+20.223%
2026-03-26	40.7700	41.580000	40.3325	41.1900	+0.414%	85,457	+20.223%
2026-03-25	41.3600	41.360000	40.6400	41.0200	-0.024%	72,051	+20.722%
2026-03-24	40.3200	41.370000	40.3200	41.0300	+0.662%	95,529	+20.692%
2026-03-23	40.6300	41.480000	40.2250	40.7600	+2.670%	111,312	+21.492%
2026-03-20	40.5000	40.500000	39.6200	39.7000	-1.927%	227,434	+24.736%
2026-03-19	39.2600	40.680000	39.1450	40.4800	+2.481%	90,736	+22.332%
2026-03-18	40.0900	40.300000	39.2950	39.5000	-2.082%	93,807	+25.367%
2026-03-17	40.6500	40.795000	40.2100	40.3400	-0.321%	83,817	+22.757%
2026-03-16	40.3600	40.875000	39.9750	40.4700	+1.049%	78,207	+22.362%
2026-03-13	40.1800	40.180000	39.5400	40.0500	+0.025%	71,434	+23.645%
2026-03-12	38.5800	40.040000	38.2200	40.0400	+1.573%	78,731	+23.676%
2026-03-11	39.4200	39.790000	39.1000	39.4200	-0.805%	93,771	+25.622%
2026-03-10	39.4100	40.730000	38.3742	39.7400	+0.025%	110,849	+24.610%
2026-03-09	39.1400	39.860000	38.0100	39.7300	+0.404%	90,860	+24.641%
2026-03-06	38.9700	39.690000	38.7300	39.5700	-1.100%	75,469	+25.145%
2026-03-05	39.8800	40.300000	39.6400	40.0100	-0.867%	74,354	+23.769%
2026-03-04	40.4300	40.890000	40.0700	40.3600	+0.623%	71,278	+22.696%
2026-03-03	39.4200	40.280000	39.0301	40.1100	-0.174%	67,128	+23.460%
2026-03-02	38.7100	40.440000	38.7000	40.1800	+2.683%	70,337	+23.245%
2026-02-27	40.0400	41.040000	39.0500	39.1300	-3.928%	129,923	+26.553%
2026-02-26	40.8800	41.500000	40.5100	40.7300	+0.074%	87,663	+21.581%
2026-02-25	39.7300	40.735000	39.7300	40.7000	+2.364%	81,698	+21.671%
2026-02-24	39.3500	39.820000	38.9900	39.7600	+1.068%	95,801	+24.547%
2026-02-23	40.3300	40.830000	39.0000	39.3400	-2.864%	131,422	+25.877%
2026-02-20	39.5600	40.680000	39.3400	40.5000	+2.454%	97,258	+22.272%
2026-02-19	39.0500	39.960000	38.8900	39.5300	+0.739%	63,539	+25.272%
2026-02-18	39.9400	40.600000	39.0700	39.2400	-1.974%	73,314	+26.198%
2026-02-17	40.0200	40.650000	39.7850	40.0300	+0.401%	93,921	+23.707%
2026-02-13	39.5900	40.060674	39.2900	39.8700	+0.025%	65,098	+24.204%
2026-02-12	40.3200	40.670000	39.6400	39.8600	-0.499%	107,584	+24.235%
2026-02-11	40.7100	41.390000	39.9200	40.0600	-1.330%	69,252	+23.615%
2026-02-10	40.8100	41.524000	40.4750	40.6000	-0.466%	89,173	+21.970%
2026-02-09	41.1100	41.990000	40.7800	40.7900	-1.259%	55,283	+21.402%
2026-02-06	41.0700	41.950000	40.8469	41.3100	+1.002%	114,702	+19.874%
2026-02-05	39.7700	40.990000	39.7700	40.9000	+2.867%	86,868	+21.076%
2026-02-04	38.9400	40.100000	38.9400	39.7600	+3.085%	85,273	+24.547%
2026-02-03	37.7100	38.740000	37.4750	38.5700	+1.929%	86,166	+28.390%
2026-02-02	36.0700	38.020000	36.0700	37.8400	+5.053%	76,966	+30.867%
2026-01-30	34.7700	36.140000	34.1300	36.0200	+3.121%	97,727	+37.479%
2026-01-29	33.8900	34.940000	33.7900	34.9300	+4.020%	43,382	+41.769%
2026-01-28	34.3400	35.150000	33.0000	33.5800	-0.798%	54,723	+47.469%
2026-01-27	34.0700	34.230000	33.8100	33.8500	-0.265%	27,342	+46.292%
2026-01-26	33.9500	34.405000	33.5200	33.9400	-0.396%	30,062	+45.905%
2026-01-23	35.5100	35.925000	33.9202	34.0750	-4.552%	44,683	+45.326%
2026-01-22	35.6900	36.295000	35.2800	35.7000	+0.365%	48,497	+38.711%
2026-01-21	34.2900	35.570000	34.1900	35.5700	+4.772%	51,609	+39.218%
2026-01-20	34.0300	34.480100	33.4200	33.9500	-1.879%	67,767	+45.862%
2026-01-16	34.1900	35.060000	34.1800	34.6000	+0.875%	79,937	+43.121%
2026-01-15	33.4000	34.550000	33.4000	34.3000	+2.510%	56,872	+44.373%
2026-01-14	32.8900	33.640000	32.8900	33.4600	+1.702%	36,436	+47.998%
2026-01-13	33.1700	33.225000	32.7600	32.9000	-0.544%	31,649	+50.517%
2026-01-12	32.9700	33.150000	32.5000	33.0800	-0.030%	51,106	+49.698%
2026-01-09	33.5900	33.790000	32.5489	33.0900	-1.547%	45,882	+49.652%
2026-01-08	32.0700	33.650000	32.0700	33.6100	+3.895%	54,242	+47.337%
2026-01-07	32.5200	32.520000	31.8500	32.3500	-0.767%	40,006	+53.076%
2026-01-06	32.6000	32.625000	32.1450	32.6000	-0.610%	49,562	+51.902%
2026-01-05	32.0500	33.170000	32.0500	32.8000	+2.340%	62,190	+50.976%
2026-01-02	33.0500	33.055000	31.8100	32.0500	-4.981%	49,962	+54.509%
2025-12-31	33.7200	33.920000	33.3900	33.7300	+0.119%	50,496	+46.813%
2025-12-30	33.4400	33.953300	33.3000	33.6900	+0.089%	40,882	+46.987%
2025-12-29	33.9200	33.920000	33.2550	33.6600	-0.414%	41,263	+47.118%
2025-12-26	34.1000	34.100000	33.4580	33.8000	-0.295%	30,885	+46.509%
2025-12-24	34.0400	34.285000	33.3500	33.9000	-0.147%	24,673	+46.077%
2025-12-23	34.4200	34.675000	33.7100	33.9500	-2.133%	48,950	+45.862%
2025-12-22	34.6000	35.050000	34.3500	34.6900	+0.318%	48,568	+42.750%
2025-12-19	36.1200	36.265000	34.2000	34.5800	-4.659%	87,043	+43.204%
2025-12-18	35.9400	36.520000	35.7250	36.2700	+1.511%	54,480	+36.532%
2025-12-17	35.4000	36.000000	35.2900	35.7300	+1.563%	87,882	+38.595%
2025-12-16	35.7185	35.718500	34.9750	35.1800	-0.425%	48,729	+40.762%
2025-12-15	34.8700	35.470000	34.8700	35.3300	+0.856%	39,165	+40.164%
2025-12-12	35.1900	35.190000	34.5800	35.0300	+0.344%	48,979	+41.365%
2025-12-11	34.4400	35.250000	34.4400	34.9100	+1.512%	43,048	+41.850%
2025-12-10	32.9600	34.605000	32.8100	34.3900	+4.039%	137,783	+43.995%
2025-12-09	32.8700	33.490000	32.5800	33.0550	+0.993%	30,926	+49.811%
2025-12-08	32.9000	32.900000	32.2500	32.7300	+0.337%	43,933	+51.299%
2025-12-05	32.9600	32.960000	32.3600	32.6200	-1.747%	38,863	+51.809%
2025-12-04	33.5500	33.625000	32.9700	33.2000	-1.775%	34,606	+49.157%
2025-12-03	33.4200	33.930000	32.6900	33.8000	+1.777%	42,281	+46.509%
2025-12-02	33.3800	33.380000	32.7300	33.2100	+0.347%	32,284	+49.112%
2025-12-01	33.0400	33.910000	31.2400	33.0950	-0.972%	35,976	+49.630%
2025-11-28	33.6400	34.020000	33.3000	33.4200	-0.387%	36,533	+48.175%
2025-11-26	33.3100	33.830000	33.2000	33.5500	0.000%	64,736	+47.601%
2025-11-25	32.8400	34.130000	32.8400	33.5500	+3.104%	46,323	+47.601%
2025-11-24	32.8600	33.180000	32.3200	32.5400	-1.483%	55,493	+52.182%
2025-11-21	31.7900	33.180000	31.7800	33.0300	+3.868%	42,584	+49.924%
2025-11-20	32.0300	32.200000	31.3320	31.8000	+0.442%	32,497	+55.723%
2025-11-19	31.2200	31.770000	31.2129	31.6600	+0.764%	26,959	+56.412%
2025-11-18	31.5900	32.100000	31.3400	31.4200	-0.633%	32,804	+57.607%
2025-11-17	32.3700	32.420000	31.4900	31.6200	-3.774%	28,706	+56.610%
2025-11-14	32.6200	32.860000	31.9400	32.8600	-0.454%	23,684	+50.700%
2025-11-13	33.3800	33.670000	32.7750	33.0100	-0.722%	38,420	+50.015%
2025-11-12	33.2900	33.520000	32.6773	33.2500	-0.105%	25,992	+48.932%
2025-11-11	33.2500	33.710000	33.0497	33.2850	-0.404%	27,332	+48.776%
2025-11-10	33.2100	33.760000	32.5700	33.4200	+1.859%	47,051	+48.175%
2025-11-07	32.8000	33.150000	32.4500	32.8100	+0.183%	33,806	+50.930%
2025-11-06	33.0800	33.110000	32.5550	32.7500	-0.998%	36,324	+51.206%
2025-11-05	32.3200	33.185000	32.3200	33.0800	+2.574%	32,212	+49.698%
2025-11-04	32.1600	32.796200	32.0201	32.2500	-0.922%	43,386	+53.550%
2025-11-03	31.9000	32.800000	31.9000	32.5500	+0.649%	28,758	+52.135%
2025-10-31	32.2500	32.500000	32.0150	32.3400	-0.737%	36,086	+53.123%
2025-10-30	31.9700	32.850000	31.9700	32.5800	+1.117%	37,623	+51.995%
2025-10-29	33.6600	33.670000	31.8800	32.2200	-3.301%	44,576	+53.693%
2025-10-28	32.7900	33.320000	32.4500	33.3200	+1.077%	34,929	+48.619%
2025-10-27	33.6100	34.120000	32.9200	32.9650	-1.948%	28,051	+50.220%
2025-10-24	33.3100	33.740000	33.3100	33.6200	+1.817%	19,935	+47.293%
2025-10-23	33.7700	33.770000	32.3700	33.0200	-1.697%	49,189	+49.970%
2025-10-22	33.4300	33.740000	33.0600	33.5900	+1.205%	65,998	+47.425%
2025-10-21	32.9000	33.300000	32.8200	33.1900	+0.637%	23,986	+49.202%
2025-10-20	32.4800	33.070000	32.3200	32.9800	+2.042%	31,886	+50.152%
2025-10-17	32.2300	32.510000	32.1400	32.3200	+0.842%	43,056	+53.218%
2025-10-16	33.2800	33.280000	31.7449	32.0500	-3.812%	44,312	+54.509%
2025-10-15	33.8400	34.020000	33.1300	33.3200	-1.098%	37,650	+48.619%
2025-10-14	32.7000	33.820000	32.6903	33.6900	+1.936%	40,926	+46.987%
2025-10-13	32.8300	33.180000	32.2300	33.0500	+1.443%	44,946	+49.834%
2025-10-10	33.3200	33.830000	32.2600	32.5800	-2.221%	46,138	+51.995%
2025-10-09	33.6800	33.680000	33.1800	33.3200	-1.566%	38,920	+48.619%
2025-10-08	33.9100	34.075000	33.4750	33.8500	+0.594%	40,887	+46.292%
2025-10-07	34.2600	34.565000	33.5900	33.6500	-2.123%	40,380	+47.162%
2025-10-06	34.4800	34.580000	33.9200	34.3800	+0.673%	45,087	+44.037%
2025-10-03	34.3900	34.695000	33.9100	34.1500	+0.088%	34,978	+45.007%
2025-10-02	34.4300	34.860000	33.8800	34.1200	-0.958%	33,584	+45.135%
2025-10-01	34.5300	34.730000	34.0300	34.4500	-1.006%	29,911	+43.745%
2025-09-30	34.3700	34.800000	34.2600	34.8000	+0.811%	35,746	+42.299%
2025-09-29	35.6500	35.650000	34.3800	34.5200	-3.143%	36,048	+43.453%
2025-09-26	35.8100	36.165000	35.4800	35.6400	-0.447%	27,060	+38.945%
2025-09-25	35.7900	36.240000	35.6700	35.8000	-0.583%	44,369	+38.324%
2025-09-24	36.3500	36.605000	35.9150	36.0100	-1.017%	31,820	+37.517%
2025-09-23	36.9500	37.060000	36.2100	36.3800	-0.219%	31,296	+36.119%
2025-09-22	36.3800	36.710000	36.0050	36.4600	+0.220%	42,671	+35.820%
2025-09-19	37.6000	37.740000	36.3800	36.3800	-3.245%	180,092	+36.119%
2025-09-18	36.8600	37.740000	36.6600	37.6000	+2.508%	49,207	+31.702%
2025-09-17	36.4900	38.000000	36.4900	36.6800	+0.742%	43,711	+35.005%
2025-09-16	36.9200	37.445000	36.2500	36.4100	-1.780%	40,848	+36.007%
2025-09-15	37.4200	37.745000	36.9313	37.0700	-0.162%	41,376	+33.585%
2025-09-12	37.5700	37.580000	36.8800	37.1300	-1.642%	38,069	+33.369%
2025-09-11	37.2900	38.220000	37.0550	37.7500	+1.044%	33,247	+31.179%
2025-09-10	37.3200	37.620000	37.2900	37.3600	+0.403%	30,894	+32.548%
2025-09-09	37.6500	38.325000	37.1800	37.2100	-1.639%	26,484	+33.083%
2025-09-08	37.5300	37.830000	37.2000	37.8300	+0.719%	56,585	+30.901%
2025-09-05	38.1400	38.800000	37.3200	37.5600	-1.366%	55,885	+31.842%
2025-09-04	37.4900	38.090000	37.1200	38.0800	+2.036%	40,778	+30.042%
2025-09-03	37.3500	40.490000	37.0000	37.3200	-0.374%	27,938	+32.690%
2025-09-02	37.5300	38.130000	37.0900	37.4600	-1.369%	31,387	+32.194%
2025-08-29	38.2200	38.315000	37.6600	37.9800	-0.289%	43,831	+30.384%
2025-08-28	38.3300	38.492000	37.4200	38.0900	+0.184%	42,190	+30.008%
2025-08-27	38.0100	38.720000	37.9200	38.0200	-0.367%	38,006	+30.247%
2025-08-26	38.0300	38.500000	37.9400	38.1600	+0.792%	38,041	+29.769%
2025-08-25	37.5700	38.340000	37.0161	37.8600	-1.175%	17,898	+30.798%
2025-08-22	36.5500	38.520000	36.5500	38.3100	+5.276%	67,647	+29.261%
2025-08-21	35.7600	36.800000	35.5600	36.3900	+1.506%	56,675	+36.081%
2025-08-20	36.4300	36.645000	35.8057	35.8500	-0.912%	46,851	+38.131%
2025-08-19	36.4500	36.815000	32.8100	36.1800	-0.686%	29,366	+36.871%
2025-08-18	36.0700	36.580000	35.6900	36.4300	+1.054%	26,806	+35.932%
2025-08-15	37.0800	37.130000	35.9300	36.0500	-2.330%	48,668	+37.365%
2025-08-14	36.7900	37.312500	36.6500	36.9100	-1.072%	29,587	+34.164%
2025-08-13	36.8300	37.390000	36.0050	37.3100	+1.801%	42,570	+32.726%
2025-08-12	35.7300	36.735000	35.3500	36.6500	+3.707%	47,422	+35.116%
2025-08-11	35.2200	35.640000	34.8277	35.3400	+0.369%	27,550	+40.125%
2025-08-08	35.0400	35.761100	34.9600	35.2100	0.000%	28,446	+40.642%
2025-08-07	35.5800	35.580000	34.9300	35.2100	-0.509%	34,802	+40.642%
2025-08-06	35.7900	36.020000	35.3440	35.3900	-1.558%	25,644	+39.927%
2025-08-05	36.0800	36.090000	35.1800	35.9500	+0.028%	39,825	+37.747%
2025-08-04	35.9600	36.492500	35.5000	35.9400	+0.475%	40,077	+37.785%
2025-08-01	36.1700	36.390000	35.6000	35.7700	-2.000%	50,591	+38.440%
2025-07-31	36.5500	36.820000	36.1900	36.5000	-1.191%	43,450	+35.671%
2025-07-30	38.7500	38.750000	36.8200	36.9400	-2.687%	53,531	+34.055%
2025-07-29	38.8700	38.870000	37.6500	37.9600	-1.734%	46,878	+30.453%
2025-07-28	39.2200	39.220000	38.3750	38.6300	-1.479%	37,596	+28.191%
2025-07-25	39.5600	39.560000	39.0300	39.2100	-1.110%	27,675	+26.294%
2025-07-24	40.2700	40.490000	39.6100	39.6500	-2.532%	47,778	+24.893%
2025-07-23	41.2700	41.270000	39.2200	40.6800	+0.123%	55,970	+21.731%
2025-07-22	40.7600	41.020000	40.4900	40.6300	-0.368%	35,727	+21.880%
2025-07-21	40.4600	41.655000	39.9100	40.7800	+1.116%	42,779	+21.432%
2025-07-18	41.1400	41.140000	39.7900	40.3300	-1.466%	55,789	+22.787%
2025-07-17	40.2500	41.080000	39.5800	40.9300	+1.237%	50,989	+20.987%
2025-07-16	40.0200	40.460000	39.6300	40.4300	+1.328%	48,131	+22.483%
2025-07-15	41.2000	41.200000	39.7400	39.9000	-3.296%	54,608	+24.110%
2025-07-14	40.4100	41.270000	40.4000	41.2600	+2.255%	57,333	+20.019%
2025-07-11	40.9200	40.920000	39.6400	40.3500	-1.753%	67,763	+22.726%
2025-07-10	40.7400	41.670000	40.3550	41.0700	+0.465%	41,108	+20.575%
2025-07-09	41.1500	41.200000	40.4238	40.8800	-0.390%	26,032	+21.135%
2025-07-08	40.8900	41.590000	40.8900	41.0400	+0.736%	48,023	+20.663%
2025-07-07	41.4900	42.150000	40.7400	40.7400	-2.513%	58,401	+21.551%
2025-07-03	41.3700	41.870000	40.6500	41.7900	+1.927%	71,394	+18.497%
2025-07-02	40.7000	41.140000	40.4200	41.0000	+1.385%	62,691	+20.780%
2025-07-01	38.9900	41.000000	38.8100	40.4400	+3.242%	93,318	+22.453%
2025-06-30	39.7200	39.880000	39.1300	39.1700	-1.161%	68,985	+26.423%
2025-06-27	39.5700	39.970000	38.5750	39.6300	+0.507%	245,464	+24.956%
2025-06-26	38.7700	39.460000	38.5100	39.4300	+1.598%	61,263	+25.590%
2025-06-25	39.0000	39.260000	38.3500	38.8100	-0.564%	75,186	+27.596%
2025-06-24	39.0200	39.600000	38.9500	39.0300	+0.671%	40,720	+26.877%
2025-06-23	37.5500	38.880000	37.5500	38.7700	+2.675%	41,440	+27.728%
2025-06-20	37.6500	37.937500	37.3000	37.7600	+1.179%	104,875	+31.144%
2025-06-18	36.9800	37.610000	36.9050	37.3200	+0.729%	68,826	+32.690%
2025-06-17	36.9500	37.382400	36.8100	37.0500	-0.376%	104,820	+33.657%
2025-06-16	37.4400	37.790000	36.9800	37.1900	-0.268%	148,377	+33.154%
2025-06-13	37.7100	37.740000	37.0150	37.2900	-2.612%	57,744	+32.797%
2025-06-12	38.2700	38.410000	37.2671	38.2900	-0.494%	80,401	+29.329%
2025-06-11	38.9700	39.170000	38.1200	38.4800	-1.003%	166,785	+28.690%
2025-06-10	38.6150	38.870000	38.3900	38.8700	+1.488%	23,461	+27.399%
2025-06-09	38.6500	38.705000	37.9400	38.3000	0.000%	31,844	+29.295%
2025-06-06	38.1500	38.820000	37.7600	38.3000	+1.916%	27,349	+29.295%
2025-06-05	37.1900	37.590000	36.9800	37.5800	+0.940%	40,725	+31.772%
2025-06-04	37.5500	37.640000	37.1100	37.2300	-0.667%	37,068	+33.011%
2025-06-03	37.0000	37.692500	37.0000	37.4800	+0.699%	41,069	+32.124%
2025-06-02	37.5000	37.535000	36.8400	37.2200	-1.011%	38,455	+33.047%
2025-05-30	37.9600	38.105000	37.4300	37.6000	-1.545%	38,193	+31.702%
2025-05-29	38.0500	38.390000	37.6250	38.1900	+0.500%	24,852	+29.667%
2025-05-28	37.9900	38.265000	37.5500	38.0000	-0.315%	47,292	+30.316%
2025-05-27	37.8900	38.370000	37.3050	38.1200	+1.087%	37,871	+29.906%
2025-05-23	37.0200	38.410000	36.9900	37.7100	0.000%	37,381	+31.318%
2025-05-22	37.9200	38.445000	37.7100	37.7100	-1.296%	25,135	+31.318%
2025-05-21	38.8100	39.140000	38.0350	38.2050	-2.762%	30,082	+29.617%
2025-05-20	39.6300	39.950000	39.1350	39.2900	-0.657%	16,103	+26.037%
2025-05-19	38.8200	39.680000	38.7500	39.5500	+0.483%	26,202	+25.209%
2025-05-16	39.8500	40.650000	39.2600	39.3600	-1.649%	51,529	+25.813%
2025-05-15	39.6300	40.100000	39.4000	40.0200	+1.471%	30,481	+23.738%
2025-05-14	39.2000	39.860000	38.9700	39.4400	-0.127%	29,782	+25.558%
2025-05-13	39.1300	39.670000	38.6900	39.4900	+1.989%	42,733	+25.399%
2025-05-12	39.8800	40.030000	38.7200	38.7200	+0.598%	42,193	+27.893%
2025-05-09	39.1400	39.140000	38.4700	38.4900	-2.136%	23,372	+28.657%
2025-05-08	38.9700	39.640000	38.7503	39.3300	+1.549%	20,046	+25.909%
2025-05-07	38.9600	39.645000	38.3200	38.7300	+0.650%	29,367	+27.860%
2025-05-06	38.2500	38.960000	37.9000	38.4800	-0.195%	28,457	+28.690%
2025-05-05	38.1300	39.130000	38.1300	38.5550	-0.580%	30,620	+28.440%
2025-05-02	38.3800	38.900000	38.1900	38.7800	+2.241%	25,955	+27.695%
2025-05-01	37.5100	38.250000	37.4000	37.9300	+0.663%	33,375	+30.556%
2025-04-30	37.5800	38.140000	36.9900	37.6800	-0.972%	45,832	+31.423%
2025-04-29	37.3100	38.410000	37.2200	38.0500	+1.670%	38,162	+30.145%
2025-04-28	37.6000	38.100000	37.0100	37.4250	-0.465%	40,529	+32.318%
2025-04-25	37.7200	38.010000	37.2391	37.6000	-1.699%	21,486	+31.702%
2025-04-24	38.7700	39.475000	38.1198	38.2500	-1.721%	29,247	+29.464%
2025-04-23	40.8800	41.000000	38.0000	38.9200	-2.088%	47,589	+27.235%
2025-04-22	38.8400	39.910000	38.0100	39.7500	+3.247%	37,851	+24.579%
2025-04-21	38.6000	38.645000	38.1100	38.5000	-0.901%	41,623	+28.623%
2025-04-17	37.9600	39.325000	37.9600	38.8500	+2.237%	56,471	+27.465%
2025-04-16	37.6400	38.450000	37.6400	38.0000	-0.289%	27,806	+30.316%
2025-04-15	37.6200	38.480000	36.8400	38.1100	+1.329%	35,005	+29.940%
2025-04-14	38.0600	38.725000	37.1700	37.6100	+0.080%	34,785	+31.667%
2025-04-11	36.9600	37.600000	36.4350	37.5800	+1.540%	26,773	+31.772%
2025-04-10	37.7500	37.980000	36.1450	37.0100	-4.094%	47,495	+33.802%
2025-04-09	36.7300	39.410000	36.0250	38.5900	+4.325%	48,688	+28.323%
2025-04-08	37.0700	37.640000	36.1600	36.9900	+1.621%	58,950	+33.874%
2025-04-07	35.1300	37.940000	34.4750	36.4000	+0.525%	50,223	+36.044%
2025-04-04	33.8800	36.630000	33.8800	36.2100	+2.346%	70,722	+36.758%
2025-04-03	36.2100	36.375000	35.3800	35.3800	-7.455%	57,080	+39.966%
2025-04-02	36.9900	38.400000	36.9900	38.2300	+1.676%	38,767	+29.532%
2025-04-01	37.2900	37.890800	37.2200	37.6000	-0.239%	21,578	+31.702%
2025-03-31	37.5300	38.198900	37.3800	37.6900	-0.998%	52,253	+31.388%
2025-03-28	39.2150	39.215000	37.7250	38.0700	-2.309%	20,555	+30.076%
2025-03-27	38.1050	39.090000	38.1050	38.9700	+0.906%	26,246	+27.072%
2025-03-26	38.5246	39.260000	38.2600	38.6200	+0.416%	21,163	+28.224%
2025-03-25	38.8500	39.240000	38.3400	38.4600	-1.662%	27,856	+28.757%
2025-03-24	38.9300	39.465500	38.5100	39.1100	+2.329%	24,830	+26.617%
2025-03-21	38.3700	38.800000	37.6000	38.2200	-1.240%	72,885	+29.566%
2025-03-20	38.4000	39.140000	38.4000	38.7000	-0.283%	19,056	+27.959%
2025-03-19	38.5700	39.160000	38.4000	38.8100	+0.284%	24,097	+27.596%
2025-03-18	38.3500	38.710000	38.3250	38.7000	-0.026%	25,652	+27.959%
2025-03-17	38.5100	38.890000	38.3000	38.7100	-0.232%	29,330	+27.926%
2025-03-14	38.4700	38.845000	38.1500	38.8000	+2.267%	18,801	+27.629%
2025-03-13	38.2800	38.620000	37.9400	37.9400	-0.888%	23,701	+30.522%
2025-03-12	38.1500	38.540000	37.5100	38.2800	+0.843%	32,603	+29.363%
2025-03-11	38.1900	38.890000	37.4200	37.9600	-0.158%	28,407	+30.453%
2025-03-10	38.4600	39.030000	37.7739	38.0200	-3.331%	36,830	+30.247%
2025-03-07	39.4000	39.460000	38.8800	39.3300	+0.051%	23,794	+25.909%
2025-03-06	39.0000	39.430000	38.3200	39.3100	-0.456%	43,052	+25.973%
2025-03-05	39.8000	40.125000	39.2700	39.4900	-0.779%	36,347	+25.399%
2025-03-04	41.1300	41.650000	39.7900	39.8000	-4.533%	33,341	+24.422%
2025-03-03	42.2500	45.030000	41.3200	41.6900	-0.596%	152,674	+18.781%
2025-02-28	40.3200	42.110000	39.9350	41.9400	+4.902%	79,293	+18.073%
2025-02-27	39.9500	40.500000	39.5050	39.9800	+0.226%	43,191	+23.862%
2025-02-26	40.2000	40.485000	39.5800	39.8900	-0.845%	26,643	+24.141%
2025-02-25	40.0800	40.649400	40.0100	40.2300	+1.004%	34,485	+23.092%

.dark-mode .Gcl9V9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gcl9V9{ color: #333333; background-color: white; border: 2px solid #333333; }FCBCFirst Community Bankshares, Inc. (VA)stock NASDAQ

FCBC
First Community Bankshares, Inc. (VA)
stock NASDAQ