Dark

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

Market Open

Oct 1, 2026 1:30:09 PM EDT

47.31USD+0.681%(+0.32)40,915

39.69Bid 53.76Ask 14.07Spread

Pre-market

0.00USD-100.000%(-46.99)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
2026-10-01	46.7100	47.310000	46.3300	47.3100	+0.681%	40,915	0.000%
2026-09-30	47.1700	47.795000	46.7800	46.9900	-0.592%	82,608	+0.681%
2026-09-29	47.5300	47.735000	46.5110	47.2700	-0.568%	57,226	+0.085%
2026-09-28	47.6200	47.750000	46.8437	47.5400	-0.168%	63,680	-0.484%
2026-09-25	47.4000	47.900000	46.9600	47.6200	+0.401%	57,247	-0.651%
2026-09-24	46.8800	47.465000	46.5700	47.4300	+1.433%	63,981	-0.253%
2026-09-23	47.1500	47.205000	46.6600	46.7600	-1.079%	64,313	+1.176%
2026-09-22	47.3100	47.697500	46.7200	47.2700	+0.510%	72,986	+0.085%
2026-09-21	46.9700	47.450000	46.7800	47.0300	+0.256%	77,849	+0.595%
2026-09-18	46.4500	47.020000	45.0000	46.9100	+0.299%	369,139	+0.853%
2026-09-17	47.2800	47.280000	46.6400	46.7700	-0.320%	55,838	+1.155%
2026-09-16	47.5900	47.850000	46.0600	46.9200	-1.594%	94,370	+0.831%
2026-09-15	47.2400	48.165000	47.2400	47.6800	+0.612%	107,559	-0.776%
2026-09-14	47.1700	47.720000	46.8600	47.3900	+0.233%	113,427	-0.169%
2026-09-11	48.1700	48.355000	47.0800	47.2800	-0.901%	118,752	+0.063%
2026-09-10	47.3200	47.840000	47.0400	47.7100	+0.888%	139,435	-0.838%
2026-09-09	47.9700	48.585000	47.0850	47.2900	-1.806%	142,813	+0.042%
2026-09-08	48.8400	49.070000	47.8500	48.1600	-1.894%	134,478	-1.765%
2026-09-04	48.6400	49.370000	48.5700	49.0900	+0.306%	59,175	-3.626%
2026-09-03	49.0500	49.460000	48.7200	48.9400	+0.493%	80,754	-3.331%
2026-09-02	48.1500	48.995000	47.3700	48.7000	+1.205%	105,288	-2.854%
2026-09-01	48.4250	48.590000	47.8600	48.1200	-0.763%	87,678	-1.683%
2026-08-31	49.1350	49.135000	48.1800	48.4900	-0.879%	72,881	-2.433%
2026-08-28	48.8400	49.515000	48.8400	48.9200	-0.041%	63,994	-3.291%
2026-08-27	48.5700	49.190000	48.2200	48.9400	-0.163%	37,993	-3.331%
2026-08-26	49.4500	49.755000	48.6500	49.0200	-0.649%	62,836	-3.488%
2026-08-25	49.5300	49.750000	49.1900	49.3400	-0.424%	70,549	-4.114%
2026-08-24	49.2800	50.170000	49.2050	49.5500	+0.732%	82,231	-4.521%
2026-08-21	49.3600	49.550000	48.6050	49.1900	+0.316%	77,933	-3.822%
2026-08-20	48.2400	49.100000	47.8000	49.0350	+0.978%	78,571	-3.518%
2026-08-19	49.3400	49.450000	48.4300	48.5600	-1.281%	113,537	-2.574%
2026-08-18	49.3400	49.465000	48.8000	49.1900	+0.020%	83,863	-3.822%
2026-08-17	49.2000	49.550000	48.8600	49.1800	-0.687%	87,053	-3.802%
2026-08-14	49.2100	49.709900	49.0500	49.5200	+0.406%	86,663	-4.463%
2026-08-13	49.1700	50.000000	48.4250	49.3200	+0.633%	57,507	-4.075%
2026-08-12	48.5600	49.420000	48.4700	49.0100	+0.927%	96,197	-3.469%
2026-08-11	47.8000	48.850000	47.2700	48.5600	+1.718%	74,574	-2.574%
2026-08-10	47.9900	48.170000	47.3600	47.7400	-0.975%	69,261	-0.901%
2026-08-07	48.2000	48.440000	47.5584	48.2100	-0.670%	67,496	-1.867%
2026-08-06	48.9000	49.480000	48.3400	48.5350	-0.195%	67,414	-2.524%
2026-08-05	49.0400	49.040000	48.0850	48.6300	-0.674%	81,489	-2.714%
2026-08-04	47.8200	49.310000	47.7400	48.9600	+2.213%	116,096	-3.370%
2026-08-03	48.1100	48.699900	47.0000	47.9000	+0.377%	87,213	-1.232%
2026-07-31	47.4100	48.720000	46.8300	47.7200	+0.189%	91,666	-0.859%
2026-07-30	47.7800	48.935000	47.5500	47.6300	-0.021%	124,177	-0.672%
2026-07-29	48.0800	48.580000	47.5700	47.6400	-1.580%	110,269	-0.693%
2026-07-28	48.3500	49.350000	46.5900	48.4050	+0.488%	76,341	-2.262%
2026-07-27	48.6400	48.885000	47.8300	48.1700	-0.639%	101,676	-1.785%
2026-07-24	47.0400	48.699900	47.0400	48.4800	+2.581%	124,317	-2.413%
2026-07-23	46.2600	47.440000	45.7600	47.2600	+0.746%	109,637	+0.106%
2026-07-22	46.7600	47.500000	44.0980	46.9100	+5.109%	209,102	+0.853%
2026-07-21	44.4800	44.800000	44.1400	44.6300	-0.056%	70,012	+6.005%
2026-07-20	44.7300	45.100000	44.1500	44.6550	-0.590%	88,964	+5.946%
2026-07-17	45.3500	45.575000	44.3000	44.9200	-1.664%	78,155	+5.321%
2026-07-16	44.2600	45.830000	44.2200	45.6800	+3.185%	85,049	+3.568%
2026-07-15	43.7400	44.500000	43.5650	44.2700	+1.328%	57,643	+6.867%
2026-07-14	43.9800	44.300000	43.5800	43.6900	-0.569%	52,268	+8.286%
2026-07-13	43.9100	44.515000	43.5750	43.9400	-0.136%	52,152	+7.670%
2026-07-10	43.7400	44.200000	43.2000	44.0000	+0.228%	56,945	+7.523%
2026-07-09	43.2500	44.162500	43.0500	43.9000	+1.245%	52,477	+7.768%
2026-07-08	43.8900	44.050000	43.0700	43.3600	-1.989%	60,917	+9.110%
2026-07-07	45.2100	45.220000	44.0900	44.2400	-1.929%	114,503	+6.939%
2026-07-06	45.1200	45.480000	44.6500	45.1100	-0.022%	68,854	+4.877%
2026-07-02	45.7000	45.840000	44.6500	45.1200	-1.139%	76,396	+4.854%
2026-07-01	44.6100	45.700000	44.0959	45.6400	+2.747%	63,080	+3.659%
2026-06-30	44.4800	44.955000	44.3800	44.4200	-0.649%	57,903	+6.506%
2026-06-29	44.9700	45.715000	44.0530	44.7100	-0.975%	69,615	+5.815%
2026-06-26	44.5200	45.780000	44.1200	45.1500	+1.873%	397,247	+4.784%
2026-06-25	44.4900	44.695000	43.9400	44.3200	-0.650%	53,575	+6.746%
2026-06-24	44.4100	44.970000	44.3300	44.6100	+0.292%	63,350	+6.052%
2026-06-23	43.9100	44.645000	43.6650	44.4800	+1.414%	63,156	+6.362%
2026-06-22	43.3400	44.170000	43.2600	43.8600	+1.013%	81,663	+7.866%
2026-06-18	43.6400	43.920000	42.9500	43.4200	+0.836%	125,850	+8.959%
2026-06-17	43.0200	43.310000	42.2800	43.0600	+0.233%	90,294	+9.870%
2026-06-16	42.8000	43.567600	42.6800	42.9600	+0.680%	101,907	+10.126%
2026-06-15	44.2900	44.450000	42.5500	42.6700	-3.210%	73,292	+10.874%
2026-06-12	44.2000	44.440000	43.9500	44.0850	+0.456%	88,755	+7.315%
2026-06-11	44.5900	44.800000	43.5900	43.8850	-0.914%	119,294	+7.804%
2026-06-10	43.8700	44.750000	42.4900	44.2900	+1.420%	142,419	+6.819%
2026-06-09	43.5400	45.000000	43.0050	43.6700	+0.761%	82,415	+8.335%
2026-06-08	43.4200	43.960000	43.2100	43.3400	+0.510%	77,987	+9.160%
2026-06-05	42.9600	44.030000	42.9600	43.1200	+0.372%	69,604	+9.717%
2026-06-04	42.1700	43.120000	42.1300	42.9600	+3.518%	114,617	+10.126%
2026-06-03	42.7000	42.700000	41.4700	41.5000	-3.399%	114,442	+14.000%
2026-06-02	42.1900	43.110000	42.1900	42.9600	+1.392%	70,522	+10.126%
2026-06-01	42.7000	43.515000	41.7250	42.3700	-1.717%	142,724	+11.659%
2026-05-29	42.7000	43.290000	42.4550	43.1100	+0.490%	112,135	+9.743%
2026-05-28	42.4200	42.900000	42.0000	42.9000	+0.941%	71,615	+10.280%
2026-05-27	42.7300	43.090000	42.3800	42.5000	-0.538%	62,087	+11.318%
2026-05-26	42.4900	42.920000	42.3150	42.7300	+0.826%	61,002	+10.718%
2026-05-22	42.4400	42.675000	41.7640	42.3800	+0.047%	83,294	+11.633%
2026-05-21	42.0000	42.430000	41.6600	42.3600	+0.024%	62,263	+11.686%
2026-05-20	42.0000	43.316000	41.9450	42.3500	+0.833%	86,498	+11.712%
2026-05-19	41.7900	42.700000	41.2100	42.0000	+0.215%	60,269	+12.643%
2026-05-18	41.3700	42.030000	41.1301	41.9100	+1.822%	67,329	+12.885%
2026-05-15	41.6700	41.930000	40.8900	41.1600	-2.070%	114,228	+14.942%
2026-05-14	42.1800	42.615000	41.8400	42.0300	+0.358%	55,648	+12.562%
2026-05-13	42.1400	42.450000	41.5000	41.8800	-0.570%	73,160	+12.966%
2026-05-12	42.1200	42.550000	41.3700	42.1200	-0.543%	67,458	+12.322%
2026-05-11	43.4900	43.490000	42.3000	42.3500	-2.688%	56,120	+11.712%
2026-05-08	43.4900	43.630000	42.9300	43.5200	+0.624%	64,940	+8.709%
2026-05-07	43.3300	44.100000	43.1450	43.2500	+0.162%	65,551	+9.387%
2026-05-06	43.3900	43.735000	43.0800	43.1800	+0.582%	82,915	+9.565%
2026-05-05	42.3800	43.210000	40.7693	42.9300	+1.561%	68,788	+10.203%
2026-05-04	42.9300	43.500000	41.7500	42.2700	-2.085%	74,199	+11.923%
2026-05-01	42.6200	43.470000	42.2400	43.1700	+1.290%	71,189	+9.590%
2026-04-30	42.2200	42.905000	42.2200	42.6200	+0.023%	47,632	+11.004%
2026-04-29	43.4000	43.590000	42.0200	42.6100	-2.583%	80,653	+11.030%
2026-04-28	43.4600	44.360000	42.8500	43.7400	+0.853%	62,089	+8.162%
2026-04-27	42.3500	45.100000	42.3500	43.3700	+2.023%	88,992	+9.085%
2026-04-24	42.8300	43.160000	42.4300	42.5100	-1.140%	84,041	+11.291%
2026-04-23	42.8400	43.170000	42.5800	43.0000	+0.773%	80,876	+10.023%
2026-04-22	42.6600	43.175000	42.2300	42.6700	+0.376%	129,608	+10.874%
2026-04-21	43.1000	43.330000	42.2800	42.5100	-1.688%	101,628	+11.291%
2026-04-20	43.2900	43.610000	43.0700	43.2400	-0.162%	65,745	+9.413%
2026-04-17	42.6000	44.150000	42.3500	43.3100	+2.557%	75,920	+9.236%
2026-04-16	42.4700	42.725000	42.1400	42.2300	-0.985%	77,117	+12.029%
2026-04-15	42.7100	42.790000	42.3250	42.6500	-0.513%	62,335	+10.926%
2026-04-14	43.3700	43.370000	42.4400	42.8700	-0.534%	76,345	+10.357%
2026-04-13	42.9200	43.220000	42.6600	43.1000	0.000%	54,314	+9.768%
2026-04-10	43.3700	43.485000	42.7700	43.1000	-0.806%	52,347	+9.768%
2026-04-09	42.3300	43.470000	42.3000	43.4500	+1.733%	107,202	+8.884%
2026-04-08	43.0400	43.370000	42.3500	42.7100	+1.209%	92,947	+10.770%
2026-04-07	41.8500	42.270000	41.8500	42.2000	+0.404%	52,577	+12.109%
2026-04-06	41.8000	42.310000	41.6100	42.0300	+0.167%	53,139	+12.562%
2026-04-02	41.1500	42.080000	41.1400	41.9600	+0.551%	79,707	+12.750%
2026-04-01	41.7700	42.270000	40.4100	41.7300	+0.506%	67,809	+13.372%
2026-03-31	42.2800	42.790000	41.0000	41.5200	-0.503%	110,694	+13.945%
2026-03-30	41.5900	41.810000	41.0400	41.7300	+1.311%	76,626	+13.372%
2026-03-27	40.9500	41.360000	40.4200	41.1900	0.000%	85,986	+14.858%
2026-03-26	40.7700	41.580000	40.3325	41.1900	+0.414%	85,457	+14.858%
2026-03-25	41.3600	41.360000	40.6400	41.0200	-0.024%	72,051	+15.334%
2026-03-24	40.3200	41.370000	40.3200	41.0300	+0.662%	95,529	+15.306%
2026-03-23	40.6300	41.480000	40.2250	40.7600	+2.670%	111,312	+16.070%
2026-03-20	40.5000	40.500000	39.6200	39.7000	-1.927%	227,434	+19.169%
2026-03-19	39.2600	40.680000	39.1450	40.4800	+2.481%	90,736	+16.873%
2026-03-18	40.0900	40.300000	39.2950	39.5000	-2.082%	93,807	+19.772%
2026-03-17	40.6500	40.795000	40.2100	40.3400	-0.321%	83,817	+17.278%
2026-03-16	40.3600	40.875000	39.9750	40.4700	+1.049%	78,207	+16.901%
2026-03-13	40.1800	40.180000	39.5400	40.0500	+0.025%	71,434	+18.127%
2026-03-12	38.5800	40.040000	38.2200	40.0400	+1.573%	78,731	+18.157%
2026-03-11	39.4200	39.790000	39.1000	39.4200	-0.805%	93,771	+20.015%
2026-03-10	39.4100	40.730000	38.3742	39.7400	+0.025%	110,849	+19.049%
2026-03-09	39.1400	39.860000	38.0100	39.7300	+0.404%	90,860	+19.079%
2026-03-06	38.9700	39.690000	38.7300	39.5700	-1.100%	75,469	+19.560%
2026-03-05	39.8800	40.300000	39.6400	40.0100	-0.867%	74,354	+18.245%
2026-03-04	40.4300	40.890000	40.0700	40.3600	+0.623%	71,278	+17.220%
2026-03-03	39.4200	40.280000	39.0301	40.1100	-0.174%	67,128	+17.951%
2026-03-02	38.7100	40.440000	38.7000	40.1800	+2.683%	70,337	+17.745%
2026-02-27	40.0400	41.040000	39.0500	39.1300	-3.928%	129,923	+20.905%
2026-02-26	40.8800	41.500000	40.5100	40.7300	+0.074%	87,663	+16.155%
2026-02-25	39.7300	40.735000	39.7300	40.7000	+2.364%	81,698	+16.241%
2026-02-24	39.3500	39.820000	38.9900	39.7600	+1.068%	95,801	+18.989%
2026-02-23	40.3300	40.830000	39.0000	39.3400	-2.864%	131,422	+20.259%
2026-02-20	39.5600	40.680000	39.3400	40.5000	+2.454%	97,258	+16.815%
2026-02-19	39.0500	39.960000	38.8900	39.5300	+0.739%	63,539	+19.681%
2026-02-18	39.9400	40.600000	39.0700	39.2400	-1.974%	73,314	+20.566%
2026-02-17	40.0200	40.650000	39.7850	40.0300	+0.401%	93,921	+18.186%
2026-02-13	39.5900	40.060674	39.2900	39.8700	+0.025%	65,098	+18.661%
2026-02-12	40.3200	40.670000	39.6400	39.8600	-0.499%	107,584	+18.690%
2026-02-11	40.7100	41.390000	39.9200	40.0600	-1.330%	69,252	+18.098%
2026-02-10	40.8100	41.524000	40.4750	40.6000	-0.466%	89,173	+16.527%
2026-02-09	41.1100	41.990000	40.7800	40.7900	-1.259%	55,283	+15.984%
2026-02-06	41.0700	41.950000	40.8469	41.3100	+1.002%	114,702	+14.524%
2026-02-05	39.7700	40.990000	39.7700	40.9000	+2.867%	86,868	+15.672%
2026-02-04	38.9400	40.100000	38.9400	39.7600	+3.085%	85,273	+18.989%
2026-02-03	37.7100	38.740000	37.4750	38.5700	+1.929%	86,166	+22.660%
2026-02-02	36.0700	38.020000	36.0700	37.8400	+5.053%	76,966	+25.026%
2026-01-30	34.7700	36.140000	34.1300	36.0200	+3.121%	97,727	+31.344%
2026-01-29	33.8900	34.940000	33.7900	34.9300	+4.020%	43,382	+35.442%
2026-01-28	34.3400	35.150000	33.0000	33.5800	-0.798%	54,723	+40.887%
2026-01-27	34.0700	34.230000	33.8100	33.8500	-0.265%	27,342	+39.764%
2026-01-26	33.9500	34.405000	33.5200	33.9400	-0.396%	30,062	+39.393%
2026-01-23	35.5100	35.925000	33.9202	34.0750	-4.552%	44,683	+38.841%
2026-01-22	35.6900	36.295000	35.2800	35.7000	+0.365%	48,497	+32.521%
2026-01-21	34.2900	35.570000	34.1900	35.5700	+4.772%	51,609	+33.005%
2026-01-20	34.0300	34.480100	33.4200	33.9500	-1.879%	67,767	+39.352%
2026-01-16	34.1900	35.060000	34.1800	34.6000	+0.875%	79,937	+36.734%
2026-01-15	33.4000	34.550000	33.4000	34.3000	+2.510%	56,872	+37.930%
2026-01-14	32.8900	33.640000	32.8900	33.4600	+1.702%	36,436	+41.393%
2026-01-13	33.1700	33.225000	32.7600	32.9000	-0.544%	31,649	+43.799%
2026-01-12	32.9700	33.150000	32.5000	33.0800	-0.030%	51,106	+43.017%
2026-01-09	33.5900	33.790000	32.5489	33.0900	-1.547%	45,882	+42.974%
2026-01-08	32.0700	33.650000	32.0700	33.6100	+3.895%	54,242	+40.762%
2026-01-07	32.5200	32.520000	31.8500	32.3500	-0.767%	40,006	+46.244%
2026-01-06	32.6000	32.625000	32.1450	32.6000	-0.610%	49,562	+45.123%
2026-01-05	32.0500	33.170000	32.0500	32.8000	+2.340%	62,190	+44.238%
2026-01-02	33.0500	33.055000	31.8100	32.0500	-4.981%	49,962	+47.613%
2025-12-31	33.7200	33.920000	33.3900	33.7300	+0.119%	50,496	+40.261%
2025-12-30	33.4400	33.953300	33.3000	33.6900	+0.089%	40,882	+40.427%
2025-12-29	33.9200	33.920000	33.2550	33.6600	-0.414%	41,263	+40.553%
2025-12-26	34.1000	34.100000	33.4580	33.8000	-0.295%	30,885	+39.970%
2025-12-24	34.0400	34.285000	33.3500	33.9000	-0.147%	24,673	+39.558%
2025-12-23	34.4200	34.675000	33.7100	33.9500	-2.133%	48,950	+39.352%
2025-12-22	34.6000	35.050000	34.3500	34.6900	+0.318%	48,568	+36.379%
2025-12-19	36.1200	36.265000	34.2000	34.5800	-4.659%	87,043	+36.813%
2025-12-18	35.9400	36.520000	35.7250	36.2700	+1.511%	54,480	+30.438%
2025-12-17	35.4000	36.000000	35.2900	35.7300	+1.563%	87,882	+32.410%
2025-12-16	35.7185	35.718500	34.9750	35.1800	-0.425%	48,729	+34.480%
2025-12-15	34.8700	35.470000	34.8700	35.3300	+0.856%	39,165	+33.909%
2025-12-12	35.1900	35.190000	34.5800	35.0300	+0.344%	48,979	+35.056%
2025-12-11	34.4400	35.250000	34.4400	34.9100	+1.512%	43,048	+35.520%
2025-12-10	32.9600	34.605000	32.8100	34.3900	+4.039%	137,783	+37.569%
2025-12-09	32.8700	33.490000	32.5800	33.0550	+0.993%	30,926	+43.125%
2025-12-08	32.9000	32.900000	32.2500	32.7300	+0.337%	43,933	+44.546%
2025-12-05	32.9600	32.960000	32.3600	32.6200	-1.747%	38,863	+45.034%
2025-12-04	33.5500	33.625000	32.9700	33.2000	-1.775%	34,606	+42.500%
2025-12-03	33.4200	33.930000	32.6900	33.8000	+1.777%	42,281	+39.970%
2025-12-02	33.3800	33.380000	32.7300	33.2100	+0.347%	32,284	+42.457%
2025-12-01	33.0400	33.910000	31.2400	33.0950	-0.972%	35,976	+42.952%
2025-11-28	33.6400	34.020000	33.3000	33.4200	-0.387%	36,533	+41.562%
2025-11-26	33.3100	33.830000	33.2000	33.5500	0.000%	64,736	+41.013%
2025-11-25	32.8400	34.130000	32.8400	33.5500	+3.104%	46,323	+41.013%
2025-11-24	32.8600	33.180000	32.3200	32.5400	-1.483%	55,493	+45.390%
2025-11-21	31.7900	33.180000	31.7800	33.0300	+3.868%	42,584	+43.233%
2025-11-20	32.0300	32.200000	31.3320	31.8000	+0.442%	32,497	+48.774%
2025-11-19	31.2200	31.770000	31.2129	31.6600	+0.764%	26,959	+49.431%
2025-11-18	31.5900	32.100000	31.3400	31.4200	-0.633%	32,804	+50.573%
2025-11-17	32.3700	32.420000	31.4900	31.6200	-3.774%	28,706	+49.620%
2025-11-14	32.6200	32.860000	31.9400	32.8600	-0.454%	23,684	+43.974%
2025-11-13	33.3800	33.670000	32.7750	33.0100	-0.722%	38,420	+43.320%
2025-11-12	33.2900	33.520000	32.6773	33.2500	-0.105%	25,992	+42.286%
2025-11-11	33.2500	33.710000	33.0497	33.2850	-0.404%	27,332	+42.136%
2025-11-10	33.2100	33.760000	32.5700	33.4200	+1.859%	47,051	+41.562%
2025-11-07	32.8000	33.150000	32.4500	32.8100	+0.183%	33,806	+44.194%
2025-11-06	33.0800	33.110000	32.5550	32.7500	-0.998%	36,324	+44.458%
2025-11-05	32.3200	33.185000	32.3200	33.0800	+2.574%	32,212	+43.017%
2025-11-04	32.1600	32.796200	32.0201	32.2500	-0.922%	43,386	+46.698%
2025-11-03	31.9000	32.800000	31.9000	32.5500	+0.649%	28,758	+45.346%
2025-10-31	32.2500	32.500000	32.0150	32.3400	-0.737%	36,086	+46.289%
2025-10-30	31.9700	32.850000	31.9700	32.5800	+1.117%	37,623	+45.212%
2025-10-29	33.6600	33.670000	31.8800	32.2200	-3.301%	44,576	+46.834%
2025-10-28	32.7900	33.320000	32.4500	33.3200	+1.077%	34,929	+41.987%
2025-10-27	33.6100	34.120000	32.9200	32.9650	-1.948%	28,051	+43.516%
2025-10-24	33.3100	33.740000	33.3100	33.6200	+1.817%	19,935	+40.720%
2025-10-23	33.7700	33.770000	32.3700	33.0200	-1.697%	49,189	+43.277%
2025-10-22	33.4300	33.740000	33.0600	33.5900	+1.205%	65,998	+40.845%
2025-10-21	32.9000	33.300000	32.8200	33.1900	+0.637%	23,986	+42.543%
2025-10-20	32.4800	33.070000	32.3200	32.9800	+2.042%	31,886	+43.451%
2025-10-17	32.2300	32.510000	32.1400	32.3200	+0.842%	43,056	+46.380%
2025-10-16	33.2800	33.280000	31.7449	32.0500	-3.812%	44,312	+47.613%
2025-10-15	33.8400	34.020000	33.1300	33.3200	-1.098%	37,650	+41.987%
2025-10-14	32.7000	33.820000	32.6903	33.6900	+1.936%	40,926	+40.427%
2025-10-13	32.8300	33.180000	32.2300	33.0500	+1.443%	44,946	+43.147%
2025-10-10	33.3200	33.830000	32.2600	32.5800	-2.221%	46,138	+45.212%
2025-10-09	33.6800	33.680000	33.1800	33.3200	-1.566%	38,920	+41.987%
2025-10-08	33.9100	34.075000	33.4750	33.8500	+0.594%	40,887	+39.764%
2025-10-07	34.2600	34.565000	33.5900	33.6500	-2.123%	40,380	+40.594%
2025-10-06	34.4800	34.580000	33.9200	34.3800	+0.673%	45,087	+37.609%
2025-10-03	34.3900	34.695000	33.9100	34.1500	+0.088%	34,978	+38.536%
2025-10-02	34.4300	34.860000	33.8800	34.1200	-0.958%	33,584	+38.658%
2025-10-01	34.5300	34.730000	34.0300	34.4500	-1.006%	29,911	+37.329%
2025-09-30	34.3700	34.800000	34.2600	34.8000	+0.811%	35,746	+35.948%
2025-09-29	35.6500	35.650000	34.3800	34.5200	-3.143%	36,048	+37.051%
2025-09-26	35.8100	36.165000	35.4800	35.6400	-0.447%	27,060	+32.744%
2025-09-25	35.7900	36.240000	35.6700	35.8000	-0.583%	44,369	+32.151%
2025-09-24	36.3500	36.605000	35.9150	36.0100	-1.017%	31,820	+31.380%
2025-09-23	36.9500	37.060000	36.2100	36.3800	-0.219%	31,296	+30.044%
2025-09-22	36.3800	36.710000	36.0050	36.4600	+0.220%	42,671	+29.759%
2025-09-19	37.6000	37.740000	36.3800	36.3800	-3.245%	180,092	+30.044%
2025-09-18	36.8600	37.740000	36.6600	37.6000	+2.508%	49,207	+25.824%
2025-09-17	36.4900	38.000000	36.4900	36.6800	+0.742%	43,711	+28.980%
2025-09-16	36.9200	37.445000	36.2500	36.4100	-1.780%	40,848	+29.937%
2025-09-15	37.4200	37.745000	36.9313	37.0700	-0.162%	41,376	+27.623%
2025-09-12	37.5700	37.580000	36.8800	37.1300	-1.642%	38,069	+27.417%
2025-09-11	37.2900	38.220000	37.0550	37.7500	+1.044%	33,247	+25.325%
2025-09-10	37.3200	37.620000	37.2900	37.3600	+0.403%	30,894	+26.633%
2025-09-09	37.6500	38.325000	37.1800	37.2100	-1.639%	26,484	+27.143%
2025-09-08	37.5300	37.830000	37.2000	37.8300	+0.719%	56,585	+25.059%
2025-09-05	38.1400	38.800000	37.3200	37.5600	-1.366%	55,885	+25.958%
2025-09-04	37.4900	38.090000	37.1200	38.0800	+2.036%	40,778	+24.238%
2025-09-03	37.3500	40.490000	37.0000	37.3200	-0.374%	27,938	+26.768%
2025-09-02	37.5300	38.130000	37.0900	37.4600	-1.369%	31,387	+26.295%
2025-08-29	38.2200	38.315000	37.6600	37.9800	-0.289%	43,831	+24.566%
2025-08-28	38.3300	38.492000	37.4200	38.0900	+0.184%	42,190	+24.206%
2025-08-27	38.0100	38.720000	37.9200	38.0200	-0.367%	38,006	+24.435%
2025-08-26	38.0300	38.500000	37.9400	38.1600	+0.792%	38,041	+23.978%
2025-08-25	37.5700	38.340000	37.0161	37.8600	-1.175%	17,898	+24.960%
2025-08-22	36.5500	38.520000	36.5500	38.3100	+5.276%	67,647	+23.493%
2025-08-21	35.7600	36.800000	35.5600	36.3900	+1.506%	56,675	+30.008%
2025-08-20	36.4300	36.645000	35.8057	35.8500	-0.912%	46,851	+31.967%
2025-08-19	36.4500	36.815000	32.8100	36.1800	-0.686%	29,366	+30.763%
2025-08-18	36.0700	36.580000	35.6900	36.4300	+1.054%	26,806	+29.865%
2025-08-15	37.0800	37.130000	35.9300	36.0500	-2.330%	48,668	+31.234%
2025-08-14	36.7900	37.312500	36.6500	36.9100	-1.072%	29,587	+28.177%
2025-08-13	36.8300	37.390000	36.0050	37.3100	+1.801%	42,570	+26.802%
2025-08-12	35.7300	36.735000	35.3500	36.6500	+3.707%	47,422	+29.086%
2025-08-11	35.2200	35.640000	34.8277	35.3400	+0.369%	27,550	+33.871%
2025-08-08	35.0400	35.761100	34.9600	35.2100	0.000%	28,446	+34.365%
2025-08-07	35.5800	35.580000	34.9300	35.2100	-0.509%	34,802	+34.365%
2025-08-06	35.7900	36.020000	35.3440	35.3900	-1.558%	25,644	+33.682%
2025-08-05	36.0800	36.090000	35.1800	35.9500	+0.028%	39,825	+31.599%
2025-08-04	35.9600	36.492500	35.5000	35.9400	+0.475%	40,077	+31.636%
2025-08-01	36.1700	36.390000	35.6000	35.7700	-2.000%	50,591	+32.262%
2025-07-31	36.5500	36.820000	36.1900	36.5000	-1.191%	43,450	+29.616%
2025-07-30	38.7500	38.750000	36.8200	36.9400	-2.687%	53,531	+28.073%
2025-07-29	38.8700	38.870000	37.6500	37.9600	-1.734%	46,878	+24.631%
2025-07-28	39.2200	39.220000	38.3750	38.6300	-1.479%	37,596	+22.470%
2025-07-25	39.5600	39.560000	39.0300	39.2100	-1.110%	27,675	+20.658%
2025-07-24	40.2700	40.490000	39.6100	39.6500	-2.532%	47,778	+19.319%
2025-07-23	41.2700	41.270000	39.2200	40.6800	+0.123%	55,970	+16.298%
2025-07-22	40.7600	41.020000	40.4900	40.6300	-0.368%	35,727	+16.441%
2025-07-21	40.4600	41.655000	39.9100	40.7800	+1.116%	42,779	+16.013%
2025-07-18	41.1400	41.140000	39.7900	40.3300	-1.466%	55,789	+17.307%
2025-07-17	40.2500	41.080000	39.5800	40.9300	+1.237%	50,989	+15.588%
2025-07-16	40.0200	40.460000	39.6300	40.4300	+1.328%	48,131	+17.017%
2025-07-15	41.2000	41.200000	39.7400	39.9000	-3.296%	54,608	+18.571%
2025-07-14	40.4100	41.270000	40.4000	41.2600	+2.255%	57,333	+14.663%
2025-07-11	40.9200	40.920000	39.6400	40.3500	-1.753%	67,763	+17.249%
2025-07-10	40.7400	41.670000	40.3550	41.0700	+0.465%	41,108	+15.194%
2025-07-09	41.1500	41.200000	40.4238	40.8800	-0.390%	26,032	+15.729%
2025-07-08	40.8900	41.590000	40.8900	41.0400	+0.736%	48,023	+15.278%
2025-07-07	41.4900	42.150000	40.7400	40.7400	-2.513%	58,401	+16.127%
2025-07-03	41.3700	41.870000	40.6500	41.7900	+1.927%	71,394	+13.209%
2025-07-02	40.7000	41.140000	40.4200	41.0000	+1.385%	62,691	+15.390%
2025-07-01	38.9900	41.000000	38.8100	40.4400	+3.242%	93,318	+16.988%
2025-06-30	39.7200	39.880000	39.1300	39.1700	-1.161%	68,985	+20.781%
2025-06-27	39.5700	39.970000	38.5750	39.6300	+0.507%	245,464	+19.379%
2025-06-26	38.7700	39.460000	38.5100	39.4300	+1.598%	61,263	+19.985%
2025-06-25	39.0000	39.260000	38.3500	38.8100	-0.564%	75,186	+21.902%
2025-06-24	39.0200	39.600000	38.9500	39.0300	+0.671%	40,720	+21.214%
2025-06-23	37.5500	38.880000	37.5500	38.7700	+2.675%	41,440	+22.027%
2025-06-20	37.6500	37.937500	37.3000	37.7600	+1.179%	104,875	+25.291%
2025-06-18	36.9800	37.610000	36.9050	37.3200	+0.729%	68,826	+26.768%
2025-06-17	36.9500	37.382400	36.8100	37.0500	-0.376%	104,820	+27.692%
2025-06-16	37.4400	37.790000	36.9800	37.1900	-0.268%	148,377	+27.212%
2025-06-13	37.7100	37.740000	37.0150	37.2900	-2.612%	57,744	+26.870%
2025-06-12	38.2700	38.410000	37.2671	38.2900	-0.494%	80,401	+23.557%
2025-06-11	38.9700	39.170000	38.1200	38.4800	-1.003%	166,785	+22.947%
2025-06-10	38.6150	38.870000	38.3900	38.8700	+1.488%	23,461	+21.713%
2025-06-09	38.6500	38.705000	37.9400	38.3000	0.000%	31,844	+23.525%
2025-06-06	38.1500	38.820000	37.7600	38.3000	+1.916%	27,349	+23.525%
2025-06-05	37.1900	37.590000	36.9800	37.5800	+0.940%	40,725	+25.891%
2025-06-04	37.5500	37.640000	37.1100	37.2300	-0.667%	37,068	+27.075%
2025-06-03	37.0000	37.692500	37.0000	37.4800	+0.699%	41,069	+26.227%
2025-06-02	37.5000	37.535000	36.8400	37.2200	-1.011%	38,455	+27.109%
2025-05-30	37.9600	38.105000	37.4300	37.6000	-1.545%	38,193	+25.824%
2025-05-29	38.0500	38.390000	37.6250	38.1900	+0.500%	24,852	+23.881%
2025-05-28	37.9900	38.265000	37.5500	38.0000	-0.315%	47,292	+24.500%
2025-05-27	37.8900	38.370000	37.3050	38.1200	+1.087%	37,871	+24.108%
2025-05-23	37.0200	38.410000	36.9900	37.7100	0.000%	37,381	+25.457%
2025-05-22	37.9200	38.445000	37.7100	37.7100	-1.296%	25,135	+25.457%
2025-05-21	38.8100	39.140000	38.0350	38.2050	-2.762%	30,082	+23.832%
2025-05-20	39.6300	39.950000	39.1350	39.2900	-0.657%	16,103	+20.412%
2025-05-19	38.8200	39.680000	38.7500	39.5500	+0.483%	26,202	+19.621%
2025-05-16	39.8500	40.650000	39.2600	39.3600	-1.649%	51,529	+20.198%
2025-05-15	39.6300	40.100000	39.4000	40.0200	+1.471%	30,481	+18.216%
2025-05-14	39.2000	39.860000	38.9700	39.4400	-0.127%	29,782	+19.954%
2025-05-13	39.1300	39.670000	38.6900	39.4900	+1.989%	42,733	+19.802%
2025-05-12	39.8800	40.030000	38.7200	38.7200	+0.598%	42,193	+22.185%
2025-05-09	39.1400	39.140000	38.4700	38.4900	-2.136%	23,372	+22.915%
2025-05-08	38.9700	39.640000	38.7503	39.3300	+1.549%	20,046	+20.290%
2025-05-07	38.9600	39.645000	38.3200	38.7300	+0.650%	29,367	+22.153%
2025-05-06	38.2500	38.960000	37.9000	38.4800	-0.195%	28,457	+22.947%
2025-05-05	38.1300	39.130000	38.1300	38.5550	-0.580%	30,620	+22.708%
2025-05-02	38.3800	38.900000	38.1900	38.7800	+2.241%	25,955	+21.996%
2025-05-01	37.5100	38.250000	37.4000	37.9300	+0.663%	33,375	+24.730%
2025-04-30	37.5800	38.140000	36.9900	37.6800	-0.972%	45,832	+25.557%
2025-04-29	37.3100	38.410000	37.2200	38.0500	+1.670%	38,162	+24.336%
2025-04-28	37.6000	38.100000	37.0100	37.4250	-0.465%	40,529	+26.413%
2025-04-25	37.7200	38.010000	37.2391	37.6000	-1.699%	21,486	+25.824%
2025-04-24	38.7700	39.475000	38.1198	38.2500	-1.721%	29,247	+23.686%
2025-04-23	40.8800	41.000000	38.0000	38.9200	-2.088%	47,589	+21.557%
2025-04-22	38.8400	39.910000	38.0100	39.7500	+3.247%	37,851	+19.019%
2025-04-21	38.6000	38.645000	38.1100	38.5000	-0.901%	41,623	+22.883%
2025-04-17	37.9600	39.325000	37.9600	38.8500	+2.237%	56,471	+21.776%
2025-04-16	37.6400	38.450000	37.6400	38.0000	-0.289%	27,806	+24.500%
2025-04-15	37.6200	38.480000	36.8400	38.1100	+1.329%	35,005	+24.141%
2025-04-14	38.0600	38.725000	37.1700	37.6100	+0.080%	34,785	+25.791%
2025-04-11	36.9600	37.600000	36.4350	37.5800	+1.540%	26,773	+25.891%

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

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