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

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	37.35	40.49	37.00	37.32	27,938	37.32
9/02/2025	37.53	38.13	37.09	37.46	31,387	37.46
8/29/2025	38.22	38.31	37.66	37.98	43,831	37.98
8/28/2025	38.33	38.49	37.42	38.09	42,190	38.09
8/27/2025	38.01	38.72	37.92	38.02	38,006	38.02
8/26/2025	38.03	38.50	37.94	38.16	38,041	38.16
8/25/2025	37.57	38.34	37.02	37.86	17,898	37.86
8/22/2025	36.55	38.52	36.55	38.31	67,647	38.31
8/21/2025	35.76	36.80	35.56	36.39	56,675	36.39
8/20/2025	36.43	36.65	35.81	35.85	46,851	35.85
8/19/2025	36.45	36.81	32.81	36.18	29,366	36.18
8/18/2025	36.07	36.58	35.69	36.43	26,806	36.43
8/15/2025	37.08	37.13	35.93	36.05	48,668	36.05
8/14/2025	36.79	37.31	36.65	36.91	29,587	36.91
8/13/2025	36.83	37.39	36.01	37.31	42,570	37.31
8/12/2025	35.73	36.73	35.35	36.65	47,422	36.65
8/11/2025	35.22	35.64	34.83	35.34	27,550	35.34
8/08/2025	35.04	35.76	34.96	35.21	28,446	35.21
8/07/2025	35.58	35.58	34.93	35.21	34,802	34.90
8/06/2025	35.79	36.02	35.34	35.39	25,644	35.08
8/05/2025	36.08	36.09	35.18	35.95	39,825	35.63
8/04/2025	35.96	36.49	35.50	35.94	40,077	35.62
8/01/2025	36.17	36.39	35.60	35.77	50,591	35.46
7/31/2025	36.55	36.82	36.19	36.50	43,450	36.18
7/30/2025	38.75	38.75	36.82	36.94	53,531	36.61
7/29/2025	38.87	38.87	37.65	37.96	46,878	37.63
7/28/2025	39.22	39.22	38.38	38.63	37,596	38.29
7/25/2025	39.56	39.56	39.03	39.21	27,675	38.86
7/24/2025	40.27	40.49	39.61	39.65	47,778	39.30
7/23/2025	41.27	41.27	39.22	40.68	55,970	40.32
7/22/2025	40.76	41.02	40.49	40.63	35,727	40.27
7/21/2025	40.46	41.66	39.91	40.78	42,779	40.42
7/18/2025	41.14	41.14	39.79	40.33	55,789	39.97
7/17/2025	40.25	41.08	39.58	40.93	50,989	40.57
7/16/2025	40.02	40.46	39.63	40.43	48,129	40.07
7/15/2025	41.20	41.20	39.74	39.90	54,608	39.55
7/14/2025	40.41	41.27	40.40	41.26	57,333	40.90
7/11/2025	40.92	40.92	39.64	40.35	67,763	39.99
7/10/2025	40.74	41.67	40.35	41.07	41,108	40.71
7/09/2025	41.15	41.20	40.42	40.88	26,032	40.52
7/08/2025	40.89	41.59	40.89	41.04	48,023	40.68
7/07/2025	41.49	42.15	40.74	40.74	58,398	40.38
7/03/2025	41.37	41.87	40.65	41.79	71,394	41.42
7/02/2025	40.70	41.14	40.42	41.00	62,691	40.64
7/01/2025	38.99	41.00	38.83	40.44	93,318	40.08
6/30/2025	39.72	39.88	39.13	39.17	68,985	38.83
6/27/2025	39.57	39.97	38.58	39.63	245,464	39.28
6/26/2025	38.77	39.46	38.51	39.43	61,263	39.08
6/25/2025	39.00	39.26	38.35	38.81	75,186	38.47
6/24/2025	39.02	39.60	38.95	39.03	40,720	38.69
6/23/2025	37.55	38.88	37.55	38.77	41,440	38.43
6/20/2025	37.65	37.94	37.30	37.76	104,875	37.43
6/18/2025	36.98	37.61	36.91	37.32	68,826	36.99
6/17/2025	36.95	37.38	36.81	37.05	104,820	36.72
6/16/2025	37.44	37.79	36.98	37.19	148,377	36.86
6/13/2025	37.71	37.74	37.02	37.29	57,744	36.96
6/12/2025	38.27	38.41	37.27	38.29	80,401	37.95
6/11/2025	38.97	39.17	38.12	38.48	166,785	38.14
6/10/2025	38.62	38.87	38.39	38.87	23,461	38.53
6/09/2025	38.65	38.70	37.94	38.30	31,844	37.96
6/06/2025	38.15	38.82	37.76	38.30	27,349	37.96
6/05/2025	37.19	37.59	36.98	37.58	40,725	37.25
6/04/2025	37.55	37.64	37.11	37.23	37,068	36.90