First Community Bancshares Inc (FCBC) Historical Stock Data
35.00 ↑0.91 (2.65%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FCBC is up 0.31% a day on average. There have been 16 days where First Community Bancshares Inc closed green and 14 days where FCBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 33.38 | 34.10 | ↑$0.71 (2.14%) | 33.38 | 34.46 | 24.64K |
| 2024-04-30 | 33.20 | 33.18 | ↓$0.02 (-0.06%) | 33.13 | 33.42 | 23.75K |
| 2024-04-29 | 33.51 | 33.31 | ↓$0.20 (-0.60%) | 33.10 | 33.54 | 30.50K |
| 2024-04-26 | 33.17 | 33.51 | ↑$0.34 (1.04%) | 33.17 | 33.70 | 16.93K |
| 2024-04-25 | 33.34 | 33.49 | ↑$0.15 (0.45%) | 32.85 | 33.49 | 31.07K |
| 2024-04-24 | 32.58 | 33.74 | ↑$1.16 (3.56%) | 32.58 | 33.74 | 30.33K |
| 2024-04-23 | 33.19 | 33.03 | ↓$0.16 (-0.47%) | 32.91 | 33.40 | 20.87K |
| 2024-04-22 | 33.11 | 32.81 | ↓$0.30 (-0.91%) | 32.77 | 33.33 | 19.41K |
| 2024-04-19 | 31.74 | 33.10 | ↑$1.36 (4.28%) | 31.74 | 33.10 | 32.30K |
| 2024-04-18 | 31.66 | 31.92 | ↑$0.26 (0.82%) | 31.66 | 32.18 | 37.98K |
| 2024-04-17 | 31.98 | 31.70 | ↓$0.28 (-0.88%) | 31.65 | 31.98 | 22.56K |
| 2024-04-16 | 31.41 | 31.58 | ↑$0.17 (0.54%) | 31.19 | 31.98 | 28.82K |
| 2024-04-15 | 31.81 | 31.74 | ↓$0.07 (-0.22%) | 31.28 | 32.05 | 30.54K |
| 2024-04-12 | 31.96 | 31.94 | ↓$0.02 (-0.06%) | 31.63 | 32.10 | 20.34K |
| 2024-04-11 | 32.11 | 32.13 | ↑$0.02 (0.06%) | 31.35 | 32.20 | 25.79K |
| 2024-04-10 | 32.29 | 31.76 | ↓$0.53 (-1.64%) | 31.00 | 32.29 | 43.77K |
| 2024-04-09 | 32.90 | 32.94 | ↑$0.04 (0.12%) | 32.77 | 33.40 | 16.64K |
| 2024-04-08 | 33.13 | 32.90 | ↓$0.23 (-0.68%) | 32.65 | 33.35 | 14.38K |
| 2024-04-05 | 32.54 | 32.78 | ↑$0.24 (0.74%) | 32.54 | 32.92 | 15.87K |
| 2024-04-04 | 32.91 | 32.83 | ↓$0.08 (-0.24%) | 32.72 | 33.18 | 25.37K |
| 2024-04-03 | 32.28 | 32.49 | ↑$0.21 (0.65%) | 32.28 | 32.81 | 19.95K |
| 2024-04-02 | 32.63 | 32.61 | ↓$0.02 (-0.06%) | 32.15 | 32.77 | 27.91K |
| 2024-04-01 | 34.51 | 33.11 | ↓$1.40 (-4.06%) | 33.11 | 34.51 | 38.88K |
| 2024-03-28 | 34.50 | 34.63 | ↑$0.13 (0.38%) | 34.43 | 34.86 | 29.34K |
| 2024-03-27 | 33.13 | 34.08 | ↑$0.95 (2.87%) | 33.13 | 34.28 | 23.80K |
| 2024-03-26 | 33.88 | 33.05 | ↓$0.83 (-2.45%) | 33.05 | 33.88 | 28.64K |
| 2024-03-25 | 33.26 | 33.60 | ↑$0.34 (1.02%) | 33.17 | 33.92 | 36.89K |
| 2024-03-22 | 34.32 | 33.19 | ↓$1.13 (-3.29%) | 32.99 | 34.32 | 23.15K |
| 2024-03-21 | 33.44 | 34.14 | ↑$0.70 (2.09%) | 33.43 | 34.21 | 42.88K |
| 2024-03-20 | 32.18 | 33.52 | ↑$1.34 (4.16%) | 31.95 | 33.77 | 30.94K |
Create an account or log in to view more rows.
$FCBC bought more
$FCBC news?
$FCBC lmao wtf was that
$FCBC Same thing
different day
$FCBC more calls coming in
$FCBC yes
keep going down
let's go
stop stalling
$FCBC I do it for the thrills!
$FCBC we had no volume for days before the last big rip
$FCBC buy the dip were blasting off
$FCBC what a horse shit show!