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

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	33.42	33.93	32.69	33.80	42,281	33.80
12/02/2025	33.38	33.38	32.73	33.21	32,284	33.21
12/01/2025	33.04	33.91	31.24	33.09	35,976	33.09
11/28/2025	33.64	34.02	33.30	33.42	36,533	33.42
11/26/2025	33.31	33.83	33.20	33.55	64,736	33.55
11/25/2025	32.84	34.13	32.84	33.55	46,323	33.55
11/24/2025	32.86	33.18	32.32	32.54	57,193	32.54
11/21/2025	31.79	33.18	31.78	33.03	42,584	33.03
11/20/2025	32.03	32.20	31.33	31.80	32,497	31.80
11/19/2025	31.22	31.77	31.21	31.66	26,959	31.66
11/18/2025	31.59	32.10	31.34	31.42	32,804	31.42
11/17/2025	32.37	32.42	31.49	31.62	28,704	31.62
11/14/2025	32.62	32.86	31.94	32.86	23,684	32.86
11/13/2025	33.38	33.67	32.77	33.01	38,420	32.70
11/12/2025	33.29	33.52	32.68	33.25	25,992	32.94
11/11/2025	33.25	33.71	33.05	33.28	27,332	32.97
11/10/2025	33.21	33.76	32.57	33.42	47,051	33.11
11/07/2025	32.80	33.15	32.45	32.81	33,806	32.50
11/06/2025	33.08	33.11	32.55	32.75	36,324	32.44
11/05/2025	32.32	33.19	32.32	33.08	32,212	32.77
11/04/2025	32.16	32.80	32.02	32.25	43,386	31.95
11/03/2025	31.90	32.80	31.90	32.55	28,758	32.24
10/31/2025	32.25	32.50	32.02	32.34	36,086	32.04
10/30/2025	31.97	32.85	31.97	32.58	37,623	32.27
10/29/2025	33.66	33.67	31.88	32.22	44,576	31.92
10/28/2025	32.79	33.32	32.45	33.32	34,929	33.01
10/27/2025	33.61	34.12	32.92	32.97	28,051	32.66
10/24/2025	33.31	33.74	33.31	33.62	19,935	33.30
10/23/2025	33.77	33.77	32.37	33.02	49,189	32.71
10/22/2025	33.43	33.74	33.06	33.59	66,014	33.27
10/21/2025	32.90	33.30	32.82	33.19	23,986	32.88
10/20/2025	32.48	33.07	32.32	32.98	31,886	32.67
10/17/2025	32.23	32.51	32.14	32.32	43,056	32.02
10/16/2025	33.28	33.28	31.74	32.05	44,308	31.75
10/15/2025	33.84	34.02	33.13	33.32	37,650	33.01
10/14/2025	33.75	33.82	32.69	33.69	40,926	33.37
10/13/2025	32.83	33.18	32.23	33.05	44,946	32.74
10/10/2025	33.32	33.83	32.26	32.58	46,138	32.27
10/09/2025	33.68	33.68	33.18	33.32	38,920	33.01
10/08/2025	33.91	34.08	33.48	33.85	40,887	33.53
10/07/2025	34.26	34.56	33.59	33.65	40,380	33.33
10/06/2025	34.48	34.58	33.92	34.38	45,087	34.06
10/03/2025	34.39	34.70	33.91	34.15	34,978	33.83
10/02/2025	34.43	34.86	33.88	34.12	33,584	33.80
10/01/2025	34.53	34.73	34.03	34.45	29,911	34.13
9/30/2025	34.37	34.80	34.26	34.80	35,746	34.47
9/29/2025	35.65	35.65	34.38	34.52	36,048	34.20
9/26/2025	35.81	36.16	35.48	35.64	29,952	35.31
9/25/2025	35.79	36.24	35.67	35.80	44,369	35.46
9/24/2025	36.35	36.60	35.91	36.01	31,820	35.67
9/23/2025	36.95	37.06	36.21	36.38	31,296	36.04
9/22/2025	36.38	36.71	36.01	36.46	42,671	36.12
9/19/2025	37.60	37.74	36.38	36.38	180,092	36.04
9/18/2025	36.86	37.74	36.66	37.60	49,206	37.25
9/17/2025	36.49	38.00	36.49	36.68	43,711	36.34
9/16/2025	36.92	37.45	36.25	36.41	40,848	36.07
9/15/2025	37.42	37.74	36.93	37.07	41,376	36.72
9/12/2025	37.57	37.58	36.88	37.13	38,069	36.78
9/11/2025	37.29	38.22	37.05	37.75	33,247	37.40
9/10/2025	37.32	37.62	37.29	37.36	30,894	37.01
9/09/2025	37.65	38.33	37.18	37.21	26,484	36.86
9/08/2025	37.53	37.83	37.20	37.83	56,586	37.47
9/05/2025	38.14	38.80	37.32	37.56	55,885	37.21
9/04/2025	37.49	38.09	37.12	38.08	40,778	37.72