First Community Bancshares Inc (FCBC) Historical Stock Data
31.92 ↑0.22 (0.69%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FCBC is down -0.09% a day on average. There have been 14 days where First Community Bancshares Inc closed green and 16 days where FCBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 32.01 | 32.36 | ↑$0.35 (1.09%) | 31.86 | 32.47 | 49.36K |
| 2024-03-18 | 32.40 | 31.99 | ↓$0.41 (-1.27%) | 31.88 | 32.71 | 54.10K |
| 2024-03-15 | 32.00 | 32.46 | ↑$0.46 (1.44%) | 32.00 | 32.80 | 106.88K |
| 2024-03-14 | 32.66 | 32.17 | ↓$0.49 (-1.50%) | 31.89 | 32.66 | 33.84K |
| 2024-03-13 | 32.67 | 32.73 | ↑$0.06 (0.18%) | 32.48 | 33.02 | 25.62K |
| 2024-03-12 | 33.06 | 32.87 | ↓$0.19 (-0.57%) | 32.60 | 33.06 | 23.43K |
| 2024-03-11 | 33.20 | 33.18 | ↓$0.02 (-0.06%) | 33.16 | 33.45 | 28.49K |
| 2024-03-08 | 33.79 | 33.43 | ↓$0.36 (-1.07%) | 33.36 | 34.00 | 26.19K |
| 2024-03-07 | 33.59 | 33.35 | ↓$0.24 (-0.71%) | 33.08 | 33.80 | 23.11K |
Create an account or log in to view more rows.
$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!
$FCBC CHUG CHUG CHUG