5 DAY PERFORMANCE
+3.63%
1 MONTH PERFORMANCE
+9.61%
3 MONTH PERFORMANCE
-9.10%
6 MONTH PERFORMANCE
-6.69%
YEAR-TO-DATE PERFORMANCE
-6.87%
1 YEAR PERFORMANCE
+9.21%
First Community Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $38.38 | $38.78 (1.04%) | $38.90 | $38.19 | 25.96 K | $710.63 M |
| 05/01/2025 | $37.51 | $37.93 (1.12%) | $38.25 | $37.40 | 33.40 K | $695.06 M |
| 04/30/2025 | $37.58 | $37.68 (0.27%) | $38.14 | $36.99 | 45.83 K | $690.48 M |
| 04/29/2025 | $37.31 | $38.05 (1.98%) | $38.41 | $37.22 | 38.20 K | $697.26 M |
| 04/28/2025 | $37.60 | $37.42 (-0.48%) | $38.10 | $37.01 | 40.53 K | $685.71 M |
| 04/25/2025 | $37.72 | $37.60 (-0.32%) | $38.01 | $37.24 | 21.50 K | $688.63 M |
| 04/24/2025 | $38.77 | $38.25 (-1.34%) | $39.48 | $38.12 | 29.25 K | $700.53 M |
| 04/23/2025 | $40.88 | $38.92 (-4.79%) | $41.00 | $38.00 | 47.60 K | $712.80 M |
| 04/22/2025 | $38.84 | $39.75 (2.34%) | $39.91 | $38.01 | 37.90 K | $728.00 M |
| 04/21/2025 | $38.60 | $38.50 (-0.26%) | $38.65 | $38.11 | 41.62 K | $705.11 M |
| 04/17/2025 | $37.96 | $38.85 (2.34%) | $39.33 | $37.96 | 56.50 K | $711.52 M |
| 04/16/2025 | $37.64 | $38.00 (0.96%) | $38.45 | $37.64 | 27.81 K | $695.95 M |
| 04/15/2025 | $37.62 | $38.11 (1.3%) | $38.48 | $36.84 | 35.01 K | $697.97 M |
| 04/14/2025 | $38.06 | $37.61 (-1.18%) | $38.73 | $37.17 | 34.80 K | $688.81 M |
| 04/11/2025 | $36.96 | $37.58 (1.68%) | $37.60 | $36.44 | 26.80 K | $688.26 M |
| 04/10/2025 | $37.75 | $37.01 (-1.96%) | $37.98 | $36.15 | 47.50 K | $677.82 M |
| 04/09/2025 | $36.73 | $38.59 (5.06%) | $39.41 | $36.03 | 48.70 K | $706.76 M |
| 04/08/2025 | $37.07 | $36.99 (-0.22%) | $37.64 | $36.16 | 59.00 K | $677.46 M |
| 04/07/2025 | $35.13 | $36.40 (3.62%) | $37.94 | $34.48 | 50.22 K | $666.65 M |
| 04/04/2025 | $33.88 | $36.21 (6.88%) | $36.63 | $33.88 | 70.72 K | $663.17 M |
| 04/03/2025 | $36.21 | $35.38 (-2.29%) | $36.38 | $35.38 | 57.10 K | $647.97 M |
| 04/02/2025 | $36.99 | $38.23 (3.35%) | $38.40 | $36.99 | 38.80 K | $700.17 M |
| 04/01/2025 | $37.29 | $37.60 (0.83%) | $37.89 | $37.22 | 21.60 K | $688.63 M |
| 03/31/2025 | $37.53 | $37.69 (0.43%) | $38.20 | $37.38 | 52.30 K | $690.28 M |
| 03/28/2025 | $39.22 | $38.07 (-2.93%) | $39.22 | $37.73 | 20.60 K | $697.24 M |
| 03/27/2025 | $38.10 | $38.97 (2.28%) | $39.09 | $38.10 | 26.25 K | $713.72 M |
| 03/26/2025 | $38.52 | $38.62 (0.26%) | $39.26 | $38.26 | 21.75 K | $707.31 M |
| 03/25/2025 | $38.85 | $38.46 (-1%) | $39.24 | $38.34 | 28.40 K | $704.38 M |
| 03/24/2025 | $38.93 | $39.11 (0.46%) | $39.47 | $38.51 | 25.10 K | $716.28 M |
| 03/21/2025 | $38.37 | $38.22 (-0.39%) | $38.80 | $37.60 | 78.70 K | $699.98 M |
| 03/20/2025 | $38.40 | $38.70 (0.78%) | $39.14 | $38.40 | 19.70 K | $708.77 M |
| 03/19/2025 | $38.57 | $38.81 (0.62%) | $39.16 | $38.40 | 24.23 K | $710.79 M |
| 03/18/2025 | $38.35 | $38.70 (0.91%) | $38.71 | $38.33 | 28.30 K | $708.77 M |
| 03/17/2025 | $38.51 | $38.71 (0.52%) | $38.89 | $38.30 | 30.80 K | $708.96 M |
| 03/14/2025 | $38.47 | $38.80 (0.86%) | $38.85 | $38.15 | 19.83 K | $710.60 M |
| 03/13/2025 | $38.28 | $37.94 (-0.89%) | $38.62 | $37.94 | 23.70 K | $694.85 M |
| 03/12/2025 | $38.15 | $38.28 (0.34%) | $38.54 | $37.51 | 34.10 K | $701.08 M |
| 03/11/2025 | $38.19 | $37.96 (-0.6%) | $38.89 | $37.42 | 30.00 K | $695.22 M |
| 03/10/2025 | $38.46 | $38.02 (-1.14%) | $39.03 | $37.77 | 37.81 K | $696.32 M |
| 03/07/2025 | $39.40 | $39.33 (-0.18%) | $39.46 | $38.88 | 24.40 K | $718.94 M |
| 03/06/2025 | $39.00 | $39.31 (0.79%) | $39.43 | $38.32 | 43.80 K | $721.32 M |
| 03/05/2025 | $39.80 | $39.49 (-0.78%) | $40.13 | $39.27 | 39.50 K | $724.62 M |
| 03/04/2025 | $41.13 | $39.80 (-3.23%) | $41.65 | $39.79 | 33.90 K | $730.31 M |
| 03/03/2025 | $42.25 | $41.69 (-1.33%) | $45.03 | $41.32 | 153.10 K | $764.99 M |
| 02/28/2025 | $40.32 | $41.94 (4.02%) | $42.11 | $39.94 | 80.70 K | $766.65 M |
| 02/27/2025 | $39.95 | $39.98 (0.08%) | $40.50 | $39.51 | 44.95 K | $730.82 M |
| 02/26/2025 | $40.20 | $39.89 (-0.77%) | $40.49 | $39.58 | 26.80 K | $729.17 M |
| 02/25/2025 | $40.08 | $40.23 (0.37%) | $40.65 | $40.01 | 37.75 K | $735.39 M |
| 02/24/2025 | $40.42 | $39.83 (-1.46%) | $40.79 | $38.12 | 39.83 K | $728.08 M |
| 02/21/2025 | $41.39 | $40.22 (-2.83%) | $41.39 | $40.11 | 41.14 K | $735.21 M |
| 02/20/2025 | $41.11 | $40.72 (-0.95%) | $41.11 | $40.17 | 26.80 K | $744.35 M |
| 02/19/2025 | $41.05 | $41.38 (0.8%) | $41.45 | $40.74 | 30.33 K | $756.41 M |
| 02/18/2025 | $41.35 | $41.55 (0.48%) | $41.87 | $40.90 | 37.63 K | $759.52 M |
| 02/14/2025 | $41.98 | $41.50 (-1.14%) | $42.54 | $41.35 | 37.14 K | $758.60 M |
| 02/13/2025 | $43.67 | $44.05 (0.87%) | $44.19 | $43.21 | 45.45 K | $805.22 M |
| 02/12/2025 | $44.13 | $43.57 (-1.27%) | $44.44 | $43.56 | 41.94 K | $796.44 M |
| 02/11/2025 | $43.78 | $44.91 (2.58%) | $45.28 | $43.69 | 34.80 K | $820.94 M |
| 02/10/2025 | $44.45 | $44.07 (-0.85%) | $44.50 | $43.61 | 41.53 K | $805.58 M |
| 02/07/2025 | $45.06 | $44.43 (-1.4%) | $45.06 | $44.20 | 25.60 K | $812.16 M |
| 02/06/2025 | $45.00 | $45.34 (0.76%) | $45.57 | $44.53 | 26.34 K | $828.80 M |
| 02/05/2025 | $44.43 | $44.72 (0.65%) | $44.72 | $43.77 | 36.70 K | $817.46 M |
| 02/04/2025 | $42.48 | $43.94 (3.44%) | $44.12 | $42.48 | 31.63 K | $803.21 M |
| 02/03/2025 | $42.18 | $42.66 (1.14%) | $43.10 | $41.94 | 36.64 K | $779.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
