Dark

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

At Close

Jul 2, 2026 3:59:55 PM EDT

45.13USD-1.117%(-0.51)76,396

38.85Bid 51.46Ask 12.61Spread

Pre-market

0.00USD-100.000%(-45.64)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

45.12USD-0.022%(-0.01)16,230

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	45.5400	45.760000	44.6300	45.1300	-1.117%	76,396	0.000%
2026-07-01	44.6100	45.700000	44.0959	45.6400	+2.747%	63,080	-1.117%
2026-06-30	44.4800	44.955000	44.3800	44.4200	-0.649%	57,903	+1.598%
2026-06-29	44.9700	45.715000	44.0530	44.7100	-0.975%	69,615	+0.939%
2026-06-26	44.5200	45.780000	44.1200	45.1500	+1.873%	397,247	-0.044%
2026-06-25	44.4900	44.695000	43.9400	44.3200	-0.650%	53,575	+1.828%
2026-06-24	44.4100	44.970000	44.3300	44.6100	+0.292%	63,350	+1.166%
2026-06-23	43.9100	44.645000	43.6650	44.4800	+1.414%	63,156	+1.461%
2026-06-22	43.3400	44.170000	43.2600	43.8600	+1.013%	81,663	+2.896%
2026-06-18	43.6400	43.920000	42.9500	43.4200	+0.836%	125,850	+3.938%
2026-06-17	43.0200	43.310000	42.2800	43.0600	+0.233%	90,294	+4.807%
2026-06-16	42.8000	43.567600	42.6800	42.9600	+0.680%	101,907	+5.051%
2026-06-15	44.2900	44.450000	42.5500	42.6700	-3.210%	73,292	+5.765%
2026-06-12	44.2000	44.440000	43.9500	44.0850	+0.456%	88,755	+2.370%
2026-06-11	44.5900	44.800000	43.5900	43.8850	-0.914%	119,294	+2.837%
2026-06-10	43.8700	44.750000	42.4900	44.2900	+1.420%	142,419	+1.897%
2026-06-09	43.5400	45.000000	43.0050	43.6700	+0.761%	82,415	+3.343%
2026-06-08	43.4200	43.960000	43.2100	43.3400	+0.510%	77,987	+4.130%
2026-06-05	42.9600	44.030000	42.9600	43.1200	+0.372%	69,604	+4.661%
2026-06-04	42.1700	43.120000	42.1300	42.9600	+3.518%	114,617	+5.051%
2026-06-03	42.7000	42.700000	41.4700	41.5000	-3.399%	114,442	+8.747%
2026-06-02	42.1900	43.110000	42.1900	42.9600	+1.392%	70,522	+5.051%
2026-06-01	42.7000	43.515000	41.7250	42.3700	-1.717%	142,724	+6.514%
2026-05-29	42.7000	43.290000	42.4550	43.1100	+0.490%	112,135	+4.686%
2026-05-28	42.4200	42.900000	42.0000	42.9000	+0.941%	71,615	+5.198%
2026-05-27	42.7300	43.090000	42.3800	42.5000	-0.538%	62,087	+6.188%
2026-05-26	42.4900	42.920000	42.3150	42.7300	+0.826%	61,002	+5.617%
2026-05-22	42.4400	42.675000	41.7640	42.3800	+0.047%	83,294	+6.489%
2026-05-21	42.0000	42.430000	41.6600	42.3600	+0.024%	62,263	+6.539%
2026-05-20	42.0000	43.316000	41.9450	42.3500	+0.833%	86,498	+6.564%
2026-05-19	41.7900	42.700000	41.2100	42.0000	+0.215%	60,269	+7.452%
2026-05-18	41.3700	42.030000	41.1301	41.9100	+1.822%	67,329	+7.683%
2026-05-15	41.6700	41.930000	40.8900	41.1600	-2.070%	114,228	+9.645%
2026-05-14	42.1800	42.615000	41.8400	42.0300	+0.358%	55,648	+7.376%
2026-05-13	42.1400	42.450000	41.5000	41.8800	-0.570%	73,160	+7.760%
2026-05-12	42.1200	42.550000	41.3700	42.1200	-0.543%	67,458	+7.146%
2026-05-11	43.4900	43.490000	42.3000	42.3500	-2.688%	56,120	+6.564%
2026-05-08	43.4900	43.630000	42.9300	43.5200	+0.624%	64,940	+3.699%
2026-05-07	43.3300	44.100000	43.1450	43.2500	+0.162%	65,551	+4.347%
2026-05-06	43.3900	43.735000	43.0800	43.1800	+0.582%	82,915	+4.516%
2026-05-05	42.3800	43.210000	40.7693	42.9300	+1.561%	68,788	+5.125%
2026-05-04	42.9300	43.500000	41.7500	42.2700	-2.085%	74,199	+6.766%
2026-05-01	42.6200	43.470000	42.2400	43.1700	+1.290%	71,189	+4.540%
2026-04-30	42.2200	42.905000	42.2200	42.6200	+0.023%	47,632	+5.889%
2026-04-29	43.4000	43.590000	42.0200	42.6100	-2.583%	80,653	+5.914%
2026-04-28	43.4600	44.360000	42.8500	43.7400	+0.853%	62,089	+3.178%
2026-04-27	42.3500	45.100000	42.3500	43.3700	+2.023%	88,992	+4.058%
2026-04-24	42.8300	43.160000	42.4300	42.5100	-1.140%	84,041	+6.163%
2026-04-23	42.8400	43.170000	42.5800	43.0000	+0.773%	80,876	+4.953%
2026-04-22	42.6600	43.175000	42.2300	42.6700	+0.376%	129,608	+5.765%
2026-04-21	43.1000	43.330000	42.2800	42.5100	-1.688%	101,628	+6.163%
2026-04-20	43.2900	43.610000	43.0700	43.2400	-0.162%	65,745	+4.371%
2026-04-17	42.6000	44.150000	42.3500	43.3100	+2.557%	75,920	+4.202%
2026-04-16	42.4700	42.725000	42.1400	42.2300	-0.985%	77,117	+6.867%
2026-04-15	42.7100	42.790000	42.3250	42.6500	-0.513%	62,335	+5.815%
2026-04-14	43.3700	43.370000	42.4400	42.8700	-0.534%	76,345	+5.272%
2026-04-13	42.9200	43.220000	42.6600	43.1000	0.000%	54,314	+4.710%
2026-04-10	43.3700	43.485000	42.7700	43.1000	-0.806%	52,347	+4.710%
2026-04-09	42.3300	43.470000	42.3000	43.4500	+1.733%	107,202	+3.867%
2026-04-08	43.0400	43.370000	42.3500	42.7100	+1.209%	92,947	+5.666%
2026-04-07	41.8500	42.270000	41.8500	42.2000	+0.404%	52,577	+6.943%
2026-04-06	41.8000	42.310000	41.6100	42.0300	+0.167%	53,139	+7.376%
2026-04-02	41.1500	42.080000	41.1400	41.9600	+0.551%	79,707	+7.555%
2026-04-01	41.7700	42.270000	40.4100	41.7300	+0.506%	67,809	+8.148%
2026-03-31	42.2800	42.790000	41.0000	41.5200	-0.503%	110,694	+8.695%
2026-03-30	41.5900	41.810000	41.0400	41.7300	+1.311%	76,626	+8.148%
2026-03-27	40.9500	41.360000	40.4200	41.1900	0.000%	85,986	+9.565%
2026-03-26	40.7700	41.580000	40.3325	41.1900	+0.414%	85,457	+9.565%
2026-03-25	41.3600	41.360000	40.6400	41.0200	-0.024%	72,051	+10.020%
2026-03-24	40.3200	41.370000	40.3200	41.0300	+0.662%	95,529	+9.993%
2026-03-23	40.6300	41.480000	40.2250	40.7600	+2.670%	111,312	+10.721%
2026-03-20	40.5000	40.500000	39.6200	39.7000	-1.927%	227,434	+13.678%
2026-03-19	39.2600	40.680000	39.1450	40.4800	+2.481%	90,736	+11.487%
2026-03-18	40.0900	40.300000	39.2950	39.5000	-2.082%	93,807	+14.253%
2026-03-17	40.6500	40.795000	40.2100	40.3400	-0.321%	83,817	+11.874%
2026-03-16	40.3600	40.875000	39.9750	40.4700	+1.049%	78,207	+11.515%
2026-03-13	40.1800	40.180000	39.5400	40.0500	+0.025%	71,434	+12.684%
2026-03-12	38.5800	40.040000	38.2200	40.0400	+1.573%	78,731	+12.712%
2026-03-11	39.4200	39.790000	39.1000	39.4200	-0.805%	93,771	+14.485%
2026-03-10	39.4100	40.730000	38.3742	39.7400	+0.025%	110,849	+13.563%
2026-03-09	39.1400	39.860000	38.0100	39.7300	+0.404%	90,860	+13.592%
2026-03-06	38.9700	39.690000	38.7300	39.5700	-1.100%	75,469	+14.051%
2026-03-05	39.8800	40.300000	39.6400	40.0100	-0.867%	74,354	+12.797%
2026-03-04	40.4300	40.890000	40.0700	40.3600	+0.623%	71,278	+11.819%
2026-03-03	39.4200	40.280000	39.0301	40.1100	-0.174%	67,128	+12.516%
2026-03-02	38.7100	40.440000	38.7000	40.1800	+2.683%	70,337	+12.320%
2026-02-27	40.0400	41.040000	39.0500	39.1300	-3.928%	129,923	+15.334%
2026-02-26	40.8800	41.500000	40.5100	40.7300	+0.074%	87,663	+10.803%
2026-02-25	39.7300	40.735000	39.7300	40.7000	+2.364%	81,698	+10.885%
2026-02-24	39.3500	39.820000	38.9900	39.7600	+1.068%	95,801	+13.506%
2026-02-23	40.3300	40.830000	39.0000	39.3400	-2.864%	131,422	+14.718%
2026-02-20	39.5600	40.680000	39.3400	40.5000	+2.454%	97,258	+11.432%
2026-02-19	39.0500	39.960000	38.8900	39.5300	+0.739%	63,539	+14.166%
2026-02-18	39.9400	40.600000	39.0700	39.2400	-1.974%	73,314	+15.010%
2026-02-17	40.0200	40.650000	39.7850	40.0300	+0.401%	93,921	+12.740%
2026-02-13	39.5900	40.060674	39.2900	39.8700	+0.025%	65,098	+13.193%
2026-02-12	40.3200	40.670000	39.6400	39.8600	-0.499%	107,584	+13.221%
2026-02-11	40.7100	41.390000	39.9200	40.0600	-1.330%	69,252	+12.656%
2026-02-10	40.8100	41.524000	40.4750	40.6000	-0.466%	89,173	+11.158%
2026-02-09	41.1100	41.990000	40.7800	40.7900	-1.259%	55,283	+10.640%
2026-02-06	41.0700	41.950000	40.8469	41.3100	+1.002%	114,702	+9.247%
2026-02-05	39.7700	40.990000	39.7700	40.9000	+2.867%	86,868	+10.342%
2026-02-04	38.9400	40.100000	38.9400	39.7600	+3.085%	85,273	+13.506%
2026-02-03	37.7100	38.740000	37.4750	38.5700	+1.929%	86,166	+17.008%
2026-02-02	36.0700	38.020000	36.0700	37.8400	+5.053%	76,966	+19.265%
2026-01-30	34.7700	36.140000	34.1300	36.0200	+3.121%	97,727	+25.292%
2026-01-29	33.8900	34.940000	33.7900	34.9300	+4.020%	43,382	+29.201%
2026-01-28	34.3400	35.150000	33.0000	33.5800	-0.798%	54,723	+34.395%
2026-01-27	34.0700	34.230000	33.8100	33.8500	-0.265%	27,342	+33.323%
2026-01-26	33.9500	34.405000	33.5200	33.9400	-0.396%	30,062	+32.970%
2026-01-23	35.5100	35.925000	33.9202	34.0750	-4.552%	44,683	+32.443%
2026-01-22	35.6900	36.295000	35.2800	35.7000	+0.365%	48,497	+26.415%
2026-01-21	34.2900	35.570000	34.1900	35.5700	+4.772%	51,609	+26.877%
2026-01-20	34.0300	34.480100	33.4200	33.9500	-1.879%	67,767	+32.931%
2026-01-16	34.1900	35.060000	34.1800	34.6000	+0.875%	79,937	+30.434%
2026-01-15	33.4000	34.550000	33.4000	34.3000	+2.510%	56,872	+31.574%
2026-01-14	32.8900	33.640000	32.8900	33.4600	+1.702%	36,436	+34.877%
2026-01-13	33.1700	33.225000	32.7600	32.9000	-0.544%	31,649	+37.173%
2026-01-12	32.9700	33.150000	32.5000	33.0800	-0.030%	51,106	+36.427%
2026-01-09	33.5900	33.790000	32.5489	33.0900	-1.547%	45,882	+36.386%
2026-01-08	32.0700	33.650000	32.0700	33.6100	+3.895%	54,242	+34.276%
2026-01-07	32.5200	32.520000	31.8500	32.3500	-0.767%	40,006	+39.505%
2026-01-06	32.6000	32.625000	32.1450	32.6000	-0.610%	49,562	+38.436%
2026-01-05	32.0500	33.170000	32.0500	32.8000	+2.340%	62,190	+37.591%
2026-01-02	33.0500	33.055000	31.8100	32.0500	-4.981%	49,962	+40.811%
2025-12-31	33.7200	33.920000	33.3900	33.7300	+0.119%	50,496	+33.798%
2025-12-30	33.4400	33.953300	33.3000	33.6900	+0.089%	40,882	+33.957%
2025-12-29	33.9200	33.920000	33.2550	33.6600	-0.414%	41,263	+34.076%
2025-12-26	34.1000	34.100000	33.4580	33.8000	-0.295%	30,885	+33.521%
2025-12-24	34.0400	34.285000	33.3500	33.9000	-0.147%	24,673	+33.127%
2025-12-23	34.4200	34.675000	33.7100	33.9500	-2.133%	48,950	+32.931%
2025-12-22	34.6000	35.050000	34.3500	34.6900	+0.318%	48,568	+30.095%
2025-12-19	36.1200	36.265000	34.2000	34.5800	-4.659%	87,043	+30.509%
2025-12-18	35.9400	36.520000	35.7250	36.2700	+1.511%	54,480	+24.428%
2025-12-17	35.4000	36.000000	35.2900	35.7300	+1.563%	87,882	+26.308%
2025-12-16	35.7185	35.718500	34.9750	35.1800	-0.425%	48,729	+28.283%
2025-12-15	34.8700	35.470000	34.8700	35.3300	+0.856%	39,165	+27.738%
2025-12-12	35.1900	35.190000	34.5800	35.0300	+0.344%	48,979	+28.832%
2025-12-11	34.4400	35.250000	34.4400	34.9100	+1.512%	43,048	+29.275%
2025-12-10	32.9600	34.605000	32.8100	34.3900	+4.039%	137,783	+31.230%
2025-12-09	32.8700	33.490000	32.5800	33.0550	+0.993%	30,926	+36.530%
2025-12-08	32.9000	32.900000	32.2500	32.7300	+0.337%	43,933	+37.886%
2025-12-05	32.9600	32.960000	32.3600	32.6200	-1.747%	38,863	+38.351%
2025-12-04	33.5500	33.625000	32.9700	33.2000	-1.775%	34,606	+35.934%
2025-12-03	33.4200	33.930000	32.6900	33.8000	+1.777%	42,281	+33.521%
2025-12-02	33.3800	33.380000	32.7300	33.2100	+0.347%	32,284	+35.893%
2025-12-01	33.0400	33.910000	31.2400	33.0950	-0.972%	35,976	+36.365%
2025-11-28	33.6400	34.020000	33.3000	33.4200	-0.387%	36,533	+35.039%
2025-11-26	33.3100	33.830000	33.2000	33.5500	0.000%	64,736	+34.516%
2025-11-25	32.8400	34.130000	32.8400	33.5500	+3.104%	46,323	+34.516%
2025-11-24	32.8600	33.180000	32.3200	32.5400	-1.483%	55,493	+38.691%
2025-11-21	31.7900	33.180000	31.7800	33.0300	+3.868%	42,584	+36.633%
2025-11-20	32.0300	32.200000	31.3320	31.8000	+0.442%	32,497	+41.918%
2025-11-19	31.2200	31.770000	31.2129	31.6600	+0.764%	26,959	+42.546%
2025-11-18	31.5900	32.100000	31.3400	31.4200	-0.633%	32,804	+43.635%
2025-11-17	32.3700	32.420000	31.4900	31.6200	-3.774%	28,706	+42.726%
2025-11-14	32.6200	32.860000	31.9400	32.8600	-0.454%	23,684	+37.340%
2025-11-13	33.3800	33.670000	32.7750	33.0100	-0.722%	38,420	+36.716%
2025-11-12	33.2900	33.520000	32.6773	33.2500	-0.105%	25,992	+35.729%
2025-11-11	33.2500	33.710000	33.0497	33.2850	-0.404%	27,332	+35.587%
2025-11-10	33.2100	33.760000	32.5700	33.4200	+1.859%	47,051	+35.039%
2025-11-07	32.8000	33.150000	32.4500	32.8100	+0.183%	33,806	+37.550%
2025-11-06	33.0800	33.110000	32.5550	32.7500	-0.998%	36,324	+37.802%
2025-11-05	32.3200	33.185000	32.3200	33.0800	+2.574%	32,212	+36.427%
2025-11-04	32.1600	32.796200	32.0201	32.2500	-0.922%	43,386	+39.938%
2025-11-03	31.9000	32.800000	31.9000	32.5500	+0.649%	28,758	+38.648%
2025-10-31	32.2500	32.500000	32.0150	32.3400	-0.737%	36,086	+39.549%
2025-10-30	31.9700	32.850000	31.9700	32.5800	+1.117%	37,623	+38.521%
2025-10-29	33.6600	33.670000	31.8800	32.2200	-3.301%	44,576	+40.068%
2025-10-28	32.7900	33.320000	32.4500	33.3200	+1.077%	34,929	+35.444%
2025-10-27	33.6100	34.120000	32.9200	32.9650	-1.948%	28,051	+36.903%
2025-10-24	33.3100	33.740000	33.3100	33.6200	+1.817%	19,935	+34.236%
2025-10-23	33.7700	33.770000	32.3700	33.0200	-1.697%	49,189	+36.675%
2025-10-22	33.4300	33.740000	33.0600	33.5900	+1.205%	65,998	+34.355%
2025-10-21	32.9000	33.300000	32.8200	33.1900	+0.637%	23,986	+35.975%
2025-10-20	32.4800	33.070000	32.3200	32.9800	+2.042%	31,886	+36.841%
2025-10-17	32.2300	32.510000	32.1400	32.3200	+0.842%	43,056	+39.635%
2025-10-16	33.2800	33.280000	31.7449	32.0500	-3.812%	44,312	+40.811%
2025-10-15	33.8400	34.020000	33.1300	33.3200	-1.098%	37,650	+35.444%
2025-10-14	32.7000	33.820000	32.6903	33.6900	+1.936%	40,926	+33.957%
2025-10-13	32.8300	33.180000	32.2300	33.0500	+1.443%	44,946	+36.551%
2025-10-10	33.3200	33.830000	32.2600	32.5800	-2.221%	46,138	+38.521%
2025-10-09	33.6800	33.680000	33.1800	33.3200	-1.566%	38,920	+35.444%
2025-10-08	33.9100	34.075000	33.4750	33.8500	+0.594%	40,887	+33.323%
2025-10-07	34.2600	34.565000	33.5900	33.6500	-2.123%	40,380	+34.116%
2025-10-06	34.4800	34.580000	33.9200	34.3800	+0.673%	45,087	+31.268%
2025-10-03	34.3900	34.695000	33.9100	34.1500	+0.088%	34,978	+32.152%
2025-10-02	34.4300	34.860000	33.8800	34.1200	-0.958%	33,584	+32.268%
2025-10-01	34.5300	34.730000	34.0300	34.4500	-1.006%	29,911	+31.001%
2025-09-30	34.3700	34.800000	34.2600	34.8000	+0.811%	35,746	+29.684%
2025-09-29	35.6500	35.650000	34.3800	34.5200	-3.143%	36,048	+30.736%
2025-09-26	35.8100	36.165000	35.4800	35.6400	-0.447%	27,060	+26.627%
2025-09-25	35.7900	36.240000	35.6700	35.8000	-0.583%	44,369	+26.061%
2025-09-24	36.3500	36.605000	35.9150	36.0100	-1.017%	31,820	+25.326%
2025-09-23	36.9500	37.060000	36.2100	36.3800	-0.219%	31,296	+24.052%
2025-09-22	36.3800	36.710000	36.0050	36.4600	+0.220%	42,671	+23.779%
2025-09-19	37.6000	37.740000	36.3800	36.3800	-3.245%	180,092	+24.052%
2025-09-18	36.8600	37.740000	36.6600	37.6000	+2.508%	49,207	+20.027%
2025-09-17	36.4900	38.000000	36.4900	36.6800	+0.742%	43,711	+23.037%
2025-09-16	36.9200	37.445000	36.2500	36.4100	-1.780%	40,848	+23.949%
2025-09-15	37.4200	37.745000	36.9313	37.0700	-0.162%	41,376	+21.743%
2025-09-12	37.5700	37.580000	36.8800	37.1300	-1.642%	38,069	+21.546%
2025-09-11	37.2900	38.220000	37.0550	37.7500	+1.044%	33,247	+19.550%
2025-09-10	37.3200	37.620000	37.2900	37.3600	+0.403%	30,894	+20.798%
2025-09-09	37.6500	38.325000	37.1800	37.2100	-1.639%	26,484	+21.285%
2025-09-08	37.5300	37.830000	37.2000	37.8300	+0.719%	56,585	+19.297%
2025-09-05	38.1400	38.800000	37.3200	37.5600	-1.366%	55,885	+20.154%
2025-09-04	37.4900	38.090000	37.1200	38.0800	+2.036%	40,778	+18.514%
2025-09-03	37.3500	40.490000	37.0000	37.3200	-0.374%	27,938	+20.927%
2025-09-02	37.5300	38.130000	37.0900	37.4600	-1.369%	31,387	+20.475%
2025-08-29	38.2200	38.315000	37.6600	37.9800	-0.289%	43,831	+18.826%
2025-08-28	38.3300	38.492000	37.4200	38.0900	+0.184%	42,190	+18.483%
2025-08-27	38.0100	38.720000	37.9200	38.0200	-0.367%	38,006	+18.701%
2025-08-26	38.0300	38.500000	37.9400	38.1600	+0.792%	38,041	+18.265%
2025-08-25	37.5700	38.340000	37.0161	37.8600	-1.175%	17,898	+19.202%
2025-08-22	36.5500	38.520000	36.5500	38.3100	+5.276%	67,647	+17.802%
2025-08-21	35.7600	36.800000	35.5600	36.3900	+1.506%	56,675	+24.018%
2025-08-20	36.4300	36.645000	35.8057	35.8500	-0.912%	46,851	+25.886%
2025-08-19	36.4500	36.815000	32.8100	36.1800	-0.686%	29,366	+24.737%
2025-08-18	36.0700	36.580000	35.6900	36.4300	+1.054%	26,806	+23.881%
2025-08-15	37.0800	37.130000	35.9300	36.0500	-2.330%	48,668	+25.187%
2025-08-14	36.7900	37.312500	36.6500	36.9100	-1.072%	29,587	+22.270%
2025-08-13	36.8300	37.390000	36.0050	37.3100	+1.801%	42,570	+20.960%
2025-08-12	35.7300	36.735000	35.3500	36.6500	+3.707%	47,422	+23.138%
2025-08-11	35.2200	35.640000	34.8277	35.3400	+0.369%	27,550	+27.702%
2025-08-08	35.0400	35.761100	34.9600	35.2100	0.000%	28,446	+28.174%
2025-08-07	35.5800	35.580000	34.9300	35.2100	-0.509%	34,802	+28.174%
2025-08-06	35.7900	36.020000	35.3440	35.3900	-1.558%	25,644	+27.522%
2025-08-05	36.0800	36.090000	35.1800	35.9500	+0.028%	39,825	+25.535%
2025-08-04	35.9600	36.492500	35.5000	35.9400	+0.475%	40,077	+25.570%
2025-08-01	36.1700	36.390000	35.6000	35.7700	-2.000%	50,591	+26.167%
2025-07-31	36.5500	36.820000	36.1900	36.5000	-1.191%	43,450	+23.644%
2025-07-30	38.7500	38.750000	36.8200	36.9400	-2.687%	53,531	+22.171%
2025-07-29	38.8700	38.870000	37.6500	37.9600	-1.734%	46,878	+18.888%
2025-07-28	39.2200	39.220000	38.3750	38.6300	-1.479%	37,596	+16.826%
2025-07-25	39.5600	39.560000	39.0300	39.2100	-1.110%	27,675	+15.098%
2025-07-24	40.2700	40.490000	39.6100	39.6500	-2.532%	47,778	+13.821%
2025-07-23	41.2700	41.270000	39.2200	40.6800	+0.123%	55,970	+10.939%
2025-07-22	40.7600	41.020000	40.4900	40.6300	-0.368%	35,727	+11.076%
2025-07-21	40.4600	41.655000	39.9100	40.7800	+1.116%	42,779	+10.667%
2025-07-18	41.1400	41.140000	39.7900	40.3300	-1.466%	55,789	+11.902%
2025-07-17	40.2500	41.080000	39.5800	40.9300	+1.237%	50,989	+10.261%
2025-07-16	40.0200	40.460000	39.6300	40.4300	+1.328%	48,131	+11.625%
2025-07-15	41.2000	41.200000	39.7400	39.9000	-3.296%	54,608	+13.108%
2025-07-14	40.4100	41.270000	40.4000	41.2600	+2.255%	57,333	+9.380%
2025-07-11	40.9200	40.920000	39.6400	40.3500	-1.753%	67,763	+11.846%
2025-07-10	40.7400	41.670000	40.3550	41.0700	+0.465%	41,108	+9.886%
2025-07-09	41.1500	41.200000	40.4238	40.8800	-0.390%	26,032	+10.396%
2025-07-08	40.8900	41.590000	40.8900	41.0400	+0.736%	48,023	+9.966%
2025-07-07	41.4900	42.150000	40.7400	40.7400	-2.513%	58,401	+10.776%
2025-07-03	41.3700	41.870000	40.6500	41.7900	+1.927%	71,394	+7.992%
2025-07-02	40.7000	41.140000	40.4200	41.0000	+1.385%	62,691	+10.073%
2025-07-01	38.9900	41.000000	38.8100	40.4400	+3.242%	93,318	+11.597%
2025-06-30	39.7200	39.880000	39.1300	39.1700	-1.161%	68,985	+15.216%
2025-06-27	39.5700	39.970000	38.5750	39.6300	+0.507%	245,464	+13.878%
2025-06-26	38.7700	39.460000	38.5100	39.4300	+1.598%	61,263	+14.456%
2025-06-25	39.0000	39.260000	38.3500	38.8100	-0.564%	75,186	+16.284%
2025-06-24	39.0200	39.600000	38.9500	39.0300	+0.671%	40,720	+15.629%
2025-06-23	37.5500	38.880000	37.5500	38.7700	+2.675%	41,440	+16.404%
2025-06-20	37.6500	37.937500	37.3000	37.7600	+1.179%	104,875	+19.518%
2025-06-18	36.9800	37.610000	36.9050	37.3200	+0.729%	68,826	+20.927%
2025-06-17	36.9500	37.382400	36.8100	37.0500	-0.376%	104,820	+21.808%
2025-06-16	37.4400	37.790000	36.9800	37.1900	-0.268%	148,377	+21.350%
2025-06-13	37.7100	37.740000	37.0150	37.2900	-2.612%	57,744	+21.024%
2025-06-12	38.2700	38.410000	37.2671	38.2900	-0.494%	80,401	+17.864%
2025-06-11	38.9700	39.170000	38.1200	38.4800	-1.003%	166,785	+17.282%
2025-06-10	38.6150	38.870000	38.3900	38.8700	+1.488%	23,461	+16.105%
2025-06-09	38.6500	38.705000	37.9400	38.3000	0.000%	31,844	+17.833%
2025-06-06	38.1500	38.820000	37.7600	38.3000	+1.916%	27,349	+17.833%
2025-06-05	37.1900	37.590000	36.9800	37.5800	+0.940%	40,725	+20.090%
2025-06-04	37.5500	37.640000	37.1100	37.2300	-0.667%	37,068	+21.219%
2025-06-03	37.0000	37.692500	37.0000	37.4800	+0.699%	41,069	+20.411%
2025-06-02	37.5000	37.535000	36.8400	37.2200	-1.011%	38,455	+21.252%
2025-05-30	37.9600	38.105000	37.4300	37.6000	-1.545%	38,193	+20.027%
2025-05-29	38.0500	38.390000	37.6250	38.1900	+0.500%	24,852	+18.172%
2025-05-28	37.9900	38.265000	37.5500	38.0000	-0.315%	47,292	+18.763%
2025-05-27	37.8900	38.370000	37.3050	38.1200	+1.087%	37,871	+18.389%
2025-05-23	37.0200	38.410000	36.9900	37.7100	0.000%	37,381	+19.676%
2025-05-22	37.9200	38.445000	37.7100	37.7100	-1.296%	25,135	+19.676%
2025-05-21	38.8100	39.140000	38.0350	38.2050	-2.762%	30,082	+18.126%
2025-05-20	39.6300	39.950000	39.1350	39.2900	-0.657%	16,103	+14.864%
2025-05-19	38.8200	39.680000	38.7500	39.5500	+0.483%	26,202	+14.109%
2025-05-16	39.8500	40.650000	39.2600	39.3600	-1.649%	51,529	+14.660%
2025-05-15	39.6300	40.100000	39.4000	40.0200	+1.471%	30,481	+12.769%
2025-05-14	39.2000	39.860000	38.9700	39.4400	-0.127%	29,782	+14.427%
2025-05-13	39.1300	39.670000	38.6900	39.4900	+1.989%	42,733	+14.282%
2025-05-12	39.8800	40.030000	38.7200	38.7200	+0.598%	42,193	+16.555%
2025-05-09	39.1400	39.140000	38.4700	38.4900	-2.136%	23,372	+17.251%
2025-05-08	38.9700	39.640000	38.7503	39.3300	+1.549%	20,046	+14.747%
2025-05-07	38.9600	39.645000	38.3200	38.7300	+0.650%	29,367	+16.525%
2025-05-06	38.2500	38.960000	37.9000	38.4800	-0.195%	28,457	+17.282%
2025-05-05	38.1300	39.130000	38.1300	38.5550	-0.580%	30,620	+17.054%
2025-05-02	38.3800	38.900000	38.1900	38.7800	+2.241%	25,955	+16.374%
2025-05-01	37.5100	38.250000	37.4000	37.9300	+0.663%	33,375	+18.982%
2025-04-30	37.5800	38.140000	36.9900	37.6800	-0.972%	45,832	+19.772%
2025-04-29	37.3100	38.410000	37.2200	38.0500	+1.670%	38,162	+18.607%
2025-04-28	37.6000	38.100000	37.0100	37.4250	-0.465%	40,529	+20.588%
2025-04-25	37.7200	38.010000	37.2391	37.6000	-1.699%	21,486	+20.027%
2025-04-24	38.7700	39.475000	38.1198	38.2500	-1.721%	29,247	+17.987%
2025-04-23	40.8800	41.000000	38.0000	38.9200	-2.088%	47,589	+15.956%
2025-04-22	38.8400	39.910000	38.0100	39.7500	+3.247%	37,851	+13.535%
2025-04-21	38.6000	38.645000	38.1100	38.5000	-0.901%	41,623	+17.221%
2025-04-17	37.9600	39.325000	37.9600	38.8500	+2.237%	56,471	+16.165%
2025-04-16	37.6400	38.450000	37.6400	38.0000	-0.289%	27,806	+18.763%
2025-04-15	37.6200	38.480000	36.8400	38.1100	+1.329%	35,005	+18.420%
2025-04-14	38.0600	38.725000	37.1700	37.6100	+0.080%	34,785	+19.995%
2025-04-11	36.9600	37.600000	36.4350	37.5800	+1.540%	26,773	+20.090%
2025-04-10	37.7500	37.980000	36.1450	37.0100	-4.094%	47,495	+21.940%
2025-04-09	36.7300	39.410000	36.0250	38.5900	+4.325%	48,688	+16.947%
2025-04-08	37.0700	37.640000	36.1600	36.9900	+1.621%	58,950	+22.006%
2025-04-07	35.1300	37.940000	34.4750	36.4000	+0.525%	50,223	+23.984%
2025-04-04	33.8800	36.630000	33.8800	36.2100	+2.346%	70,722	+24.634%
2025-04-03	36.2100	36.375000	35.3800	35.3800	-7.455%	57,080	+27.558%
2025-04-02	36.9900	38.400000	36.9900	38.2300	+1.676%	38,767	+18.049%
2025-04-01	37.2900	37.890800	37.2200	37.6000	-0.239%	21,578	+20.027%
2025-03-31	37.5300	38.198900	37.3800	37.6900	-0.998%	52,253	+19.740%
2025-03-28	39.2150	39.215000	37.7250	38.0700	-2.309%	20,555	+18.545%
2025-03-27	38.1050	39.090000	38.1050	38.9700	+0.906%	26,246	+15.807%
2025-03-26	38.5246	39.260000	38.2600	38.6200	+0.416%	21,163	+16.857%
2025-03-25	38.8500	39.240000	38.3400	38.4600	-1.662%	27,856	+17.343%
2025-03-24	38.9300	39.465500	38.5100	39.1100	+2.329%	24,830	+15.392%
2025-03-21	38.3700	38.800000	37.6000	38.2200	-1.240%	72,885	+18.080%
2025-03-20	38.4000	39.140000	38.4000	38.7000	-0.283%	19,056	+16.615%
2025-03-19	38.5700	39.160000	38.4000	38.8100	+0.284%	24,097	+16.284%
2025-03-18	38.3500	38.710000	38.3250	38.7000	-0.026%	25,652	+16.615%
2025-03-17	38.5100	38.890000	38.3000	38.7100	-0.232%	29,330	+16.585%
2025-03-14	38.4700	38.845000	38.1500	38.8000	+2.267%	18,801	+16.314%
2025-03-13	38.2800	38.620000	37.9400	37.9400	-0.888%	23,701	+18.951%
2025-03-12	38.1500	38.540000	37.5100	38.2800	+0.843%	32,603	+17.894%
2025-03-11	38.1900	38.890000	37.4200	37.9600	-0.158%	28,407	+18.888%
2025-03-10	38.4600	39.030000	37.7739	38.0200	-3.331%	36,830	+18.701%
2025-03-07	39.4000	39.460000	38.8800	39.3300	+0.051%	23,794	+14.747%
2025-03-06	39.0000	39.430000	38.3200	39.3100	-0.456%	43,052	+14.805%
2025-03-05	39.8000	40.125000	39.2700	39.4900	-0.779%	36,347	+14.282%
2025-03-04	41.1300	41.650000	39.7900	39.8000	-4.533%	33,341	+13.392%
2025-03-03	42.2500	45.030000	41.3200	41.6900	-0.596%	152,674	+8.251%
2025-02-28	40.3200	42.110000	39.9350	41.9400	+4.902%	79,293	+7.606%
2025-02-27	39.9500	40.500000	39.5050	39.9800	+0.226%	43,191	+12.881%
2025-02-26	40.2000	40.485000	39.5800	39.8900	-0.845%	26,643	+13.136%
2025-02-25	40.0800	40.649400	40.0100	40.2300	+1.004%	34,485	+12.180%
2025-02-24	40.4200	40.790000	38.1200	39.8300	-0.970%	38,755	+13.307%
2025-02-21	41.3900	41.390000	40.1100	40.2200	-1.228%	40,378	+12.208%
2025-02-20	41.1100	41.110000	40.1700	40.7200	-1.595%	22,114	+10.830%
2025-02-19	41.0500	41.450000	40.7400	41.3800	-0.409%	29,388	+9.062%
2025-02-18	41.3500	41.869900	40.9000	41.5500	+0.120%	32,336	+8.616%
2025-02-14	41.9800	42.538100	41.3500	41.5000	-5.789%	35,653	+8.747%
2025-02-13	43.6700	44.185000	43.2100	44.0500	+1.102%	44,723	+2.452%
2025-02-12	44.1300	44.435000	43.5600	43.5700	-2.984%	41,657	+3.580%
2025-02-11	43.7800	45.280000	43.6900	44.9100	+1.906%	32,434	+0.490%
2025-02-10	44.4500	44.500000	43.6100	44.0700	-0.810%	41,528	+2.405%
2025-02-07	45.0600	45.060000	44.2000	44.4300	-2.007%	24,588	+1.576%
2025-02-06	45.0000	45.570000	44.5346	45.3400	+1.386%	25,580	-0.463%
2025-02-05	44.4300	44.720000	43.7700	44.7200	+1.775%	34,490	+0.917%
2025-02-04	42.4800	44.119900	42.4800	43.9400	+3.000%	31,132	+2.708%
2025-02-03	42.1800	43.100000	41.9400	42.6600	-1.637%	35,629	+5.790%
2025-01-31	43.4900	43.970000	42.9800	43.3700	-0.161%	37,902	+4.058%
2025-01-30	43.7700	44.180000	43.4000	43.4400	-0.595%	29,343	+3.890%
2025-01-29	42.9300	43.830000	42.7100	43.7000	+3.090%	27,190	+3.272%
2025-01-28	42.3100	42.550000	41.8100	42.3900	-0.071%	15,612	+6.464%
2025-01-27	41.7900	42.960000	41.7700	42.4200	+1.338%	40,414	+6.388%
2025-01-24	41.6300	42.040000	41.2200	41.8600	-0.215%	53,367	+7.812%
2025-01-23	40.8000	41.950000	40.8000	41.9500	+1.820%	55,288	+7.580%
2025-01-22	41.5900	41.925000	40.5750	41.2000	-1.553%	48,174	+9.539%
2025-01-21	41.3350	41.990000	41.3350	41.8500	+1.602%	39,264	+7.838%
2025-01-17	40.5300	41.330000	40.5100	41.1900	+2.488%	32,798	+9.565%
2025-01-16	40.6000	40.740000	39.9700	40.1900	-1.495%	29,315	+12.292%
2025-01-15	41.3000	41.400000	40.2700	40.8000	+1.670%	32,917	+10.613%
2025-01-14	39.2300	40.181300	38.8900	40.1300	+3.082%	37,513	+12.460%
2025-01-13	38.0600	39.087500	38.0600	38.9300	+0.620%	36,704	+15.926%
2025-01-10	39.1400	39.140000	37.8900	38.6900	-3.033%	37,378	+16.645%

.dark-mode .X4Mc8n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X4Mc8n{ color: #333333; background-color: white; border: 2px solid #333333; }FCBCFirst Community Bankshares, Inc. (VA)stock NASDAQ

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