-
5 DAY PERFORMANCE
-2.32% -
1 MONTH PERFORMANCE
+3.11% -
3 MONTH PERFORMANCE
+10.06% -
6 MONTH PERFORMANCE
+26.82% -
YEAR-TO-DATE PERFORMANCE
+22.37% -
1 YEAR PERFORMANCE
+33.02%
First Community Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $45.78 | $45.31 (-1.03%) | $46.28 | $45.07 | 29,553 | $828.25 M |
| 11/15/2024 | $46.52 | $45.70 (-1.76%) | $47.08 | $45.36 | 24,508 | $835.38 M |
| 11/14/2024 | $46.54 | $46.12 (-0.9%) | $46.59 | $45.53 | 45,328 | $843.06 M |
| 11/13/2024 | $47.71 | $46.48 (-2.58%) | $48.43 | $46.29 | 31,420 | $849.64 M |
| 11/12/2024 | $47.47 | $46.96 (-1.07%) | $48.21 | $46.73 | 66,100 | $858.41 M |
| 11/11/2024 | $47.36 | $47.98 (1.31%) | $48.65 | $46.49 | 29,600 | $877.06 M |
| 11/08/2024 | $46.44 | $46.60 (0.34%) | $47.04 | $45.68 | 45,711 | $851.83 M |
| 11/07/2024 | $48.69 | $46.52 (-4.46%) | $48.69 | $46.46 | 53,918 | $850.37 M |
| 11/06/2024 | $46.43 | $48.99 (5.51%) | $49.02 | $45.75 | 107,200 | $895.52 M |
| 11/05/2024 | $41.19 | $42.44 (3.03%) | $42.47 | $41.19 | 48,200 | $775.79 M |
| 11/04/2024 | $41.56 | $40.95 (-1.47%) | $41.56 | $40.72 | 28,721 | $748.55 M |
| 11/01/2024 | $41.70 | $41.56 (-0.34%) | $42.36 | $41.29 | 27,533 | $759.70 M |
| 10/31/2024 | $42.55 | $41.46 (-2.56%) | $43.14 | $41.43 | 37,100 | $757.87 M |
| 10/30/2024 | $42.32 | $42.51 (0.45%) | $44.04 | $42.32 | 61,300 | $777.07 M |
| 10/29/2024 | $42.27 | $42.54 (0.64%) | $42.78 | $42.27 | 32,018 | $777.61 M |
| 10/28/2024 | $41.39 | $42.64 (3.02%) | $42.95 | $41.39 | 35,210 | $779.44 M |
| 10/25/2024 | $42.27 | $41.10 (-2.77%) | $42.27 | $40.93 | 25,500 | $751.29 M |
| 10/24/2024 | $43.41 | $42.19 (-2.81%) | $43.41 | $42.19 | 34,200 | $771.22 M |
| 10/23/2024 | $42.88 | $43.05 (0.4%) | $43.28 | $42.27 | 29,000 | $786.94 M |
| 10/22/2024 | $42.98 | $43.37 (0.91%) | $43.37 | $42.70 | 17,516 | $792.79 M |
| 10/21/2024 | $44.01 | $42.74 (-2.89%) | $44.18 | $42.19 | 48,600 | $781.27 M |
| 10/18/2024 | $45.49 | $44.03 (-3.21%) | $45.82 | $44.01 | 37,900 | $807.68 M |
| 10/17/2024 | $44.98 | $45.32 (0.76%) | $45.42 | $44.50 | 30,700 | $831.35 M |
| 10/16/2024 | $44.61 | $45.16 (1.23%) | $45.61 | $44.61 | 37,700 | $828.41 M |
| 10/15/2024 | $43.56 | $44.02 (1.06%) | $45.26 | $43.44 | 34,900 | $807.50 M |
| 10/14/2024 | $43.02 | $43.35 (0.77%) | $43.59 | $42.72 | 23,100 | $795.21 M |
| 10/11/2024 | $41.55 | $43.08 (3.68%) | $43.36 | $41.53 | 32,700 | $790.26 M |
| 10/10/2024 | $41.34 | $41.43 (0.22%) | $41.69 | $41.02 | 39,518 | $759.99 M |
| 10/09/2024 | $41.31 | $41.71 (0.97%) | $42.37 | $41.27 | 34,613 | $765.13 M |
| 10/08/2024 | $41.56 | $41.51 (-0.12%) | $42.25 | $41.37 | 35,000 | $761.46 M |
| 10/07/2024 | $41.17 | $41.29 (0.29%) | $41.45 | $40.82 | 23,000 | $757.42 M |
| 10/04/2024 | $41.65 | $41.42 (-0.55%) | $42.03 | $41.30 | 22,200 | $759.81 M |
| 10/03/2024 | $40.68 | $41.00 (0.79%) | $41.06 | $40.61 | 32,900 | $752.10 M |
| 10/02/2024 | $41.14 | $40.96 (-0.44%) | $41.79 | $40.90 | 25,800 | $751.37 M |
| 10/01/2024 | $42.65 | $41.49 (-2.72%) | $42.65 | $41.40 | 33,612 | $761.09 M |
| 09/30/2024 | $41.59 | $43.15 (3.75%) | $43.40 | $41.59 | 47,300 | $791.54 M |
| 09/27/2024 | $42.31 | $41.98 (-0.78%) | $42.57 | $41.65 | 45,342 | $770.08 M |
| 09/26/2024 | $42.80 | $41.85 (-2.22%) | $42.90 | $41.78 | 37,927 | $767.69 M |
| 09/25/2024 | $43.03 | $42.35 (-1.58%) | $43.03 | $42.23 | 38,124 | $776.87 M |
| 09/24/2024 | $43.58 | $43.12 (-1.06%) | $43.68 | $42.84 | 22,100 | $790.99 M |
| 09/23/2024 | $44.36 | $43.72 (-1.44%) | $44.79 | $43.47 | 22,100 | $802.00 M |
| 09/20/2024 | $45.19 | $44.28 (-2.01%) | $45.19 | $43.94 | 135,835 | $812.27 M |
| 09/19/2024 | $45.53 | $45.71 (0.4%) | $45.75 | $44.51 | 28,835 | $838.50 M |
| 09/18/2024 | $43.60 | $44.35 (1.72%) | $45.44 | $43.36 | 34,822 | $813.55 M |
| 09/17/2024 | $43.58 | $43.75 (0.39%) | $44.91 | $42.93 | 26,731 | $802.55 M |
| 09/16/2024 | $43.03 | $43.38 (0.81%) | $43.64 | $42.44 | 22,600 | $795.76 M |
| 09/13/2024 | $42.04 | $42.96 (2.19%) | $43.01 | $41.78 | 20,200 | $788.06 M |
| 09/12/2024 | $41.45 | $41.55 (0.24%) | $41.68 | $41.30 | 20,322 | $762.19 M |
| 09/11/2024 | $41.44 | $41.28 (-0.39%) | $41.49 | $40.22 | 22,811 | $757.24 M |
| 09/10/2024 | $41.22 | $41.83 (1.48%) | $41.94 | $40.78 | 24,800 | $767.33 M |
| 09/09/2024 | $41.49 | $41.24 (-0.6%) | $42.00 | $41.07 | 27,000 | $756.50 M |
| 09/06/2024 | $42.28 | $41.42 (-2.03%) | $42.28 | $41.27 | 19,200 | $759.81 M |
| 09/05/2024 | $43.17 | $42.21 (-2.22%) | $43.17 | $42.04 | 14,000 | $774.30 M |
| 09/04/2024 | $43.25 | $42.89 (-0.83%) | $43.61 | $42.53 | 19,030 | $786.77 M |
| 09/03/2024 | $43.57 | $43.25 (-0.73%) | $44.35 | $43.04 | 32,400 | $793.38 M |
| 08/30/2024 | $44.56 | $44.12 (-0.99%) | $44.56 | $42.86 | 50,535 | $809.34 M |
| 08/29/2024 | $44.80 | $44.39 (-0.92%) | $44.82 | $44.05 | 19,842 | $814.29 M |
| 08/28/2024 | $44.00 | $44.20 (0.45%) | $44.84 | $43.67 | 29,628 | $810.80 M |
| 08/27/2024 | $43.31 | $43.58 (0.62%) | $43.69 | $42.89 | 35,900 | $799.43 M |
| 08/26/2024 | $44.61 | $43.58 (-2.31%) | $44.68 | $43.56 | 38,004 | $799.43 M |
| 08/23/2024 | $41.73 | $44.28 (6.11%) | $44.66 | $40.28 | 57,800 | $812.27 M |
| 08/22/2024 | $41.64 | $41.55 (-0.22%) | $42.26 | $41.18 | 26,900 | $762.19 M |
| 08/21/2024 | $41.06 | $41.60 (1.32%) | $41.60 | $40.41 | 19,000 | $763.11 M |
| 08/20/2024 | $41.50 | $40.99 (-1.23%) | $41.55 | $40.87 | 24,600 | $751.92 M |
| 08/19/2024 | $41.59 | $41.58 (-0.02%) | $41.73 | $40.87 | 15,104 | $762.74 M |