-
5 DAY PERFORMANCE
+3.51% -
1 MONTH PERFORMANCE
-1.81% -
3 MONTH PERFORMANCE
+19.11% -
6 MONTH PERFORMANCE
+30.84% -
YEAR-TO-DATE PERFORMANCE
+16.77% -
1 YEAR PERFORMANCE
+47.10%
First Community Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $41.59 | $43.31 (4.14%) | $43.40 | $41.59 | 46,000 | $794.48 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 |
| 08/16/2024 | $40.42 | $41.25 (2.05%) | $41.54 | $40.42 | 22,911 | $756.69 M |
| 08/15/2024 | $40.45 | $40.48 (0.07%) | $41.34 | $40.32 | 46,908 | $742.56 M |
| 08/14/2024 | $39.56 | $39.47 (-0.23%) | $39.66 | $39.35 | 16,106 | $724.04 M |
| 08/13/2024 | $39.69 | $39.82 (0.33%) | $40.06 | $39.14 | 18,400 | $730.46 M |
| 08/12/2024 | $40.16 | $39.22 (-2.34%) | $40.34 | $38.87 | 20,900 | $719.45 M |
| 08/09/2024 | $40.45 | $39.92 (-1.31%) | $40.77 | $39.27 | 28,409 | $732.29 M |
| 08/08/2024 | $41.00 | $40.75 (-0.61%) | $41.20 | $40.41 | 18,800 | $747.52 M |
| 08/07/2024 | $41.34 | $40.29 (-2.54%) | $42.02 | $40.15 | 31,815 | $739.08 M |
| 08/06/2024 | $40.55 | $40.85 (0.74%) | $41.30 | $40.25 | 33,523 | $749.35 M |
| 08/05/2024 | $40.58 | $40.57 (-0.02%) | $41.50 | $39.37 | 67,700 | $744.21 M |
| 08/02/2024 | $42.67 | $42.76 (0.21%) | $43.11 | $42.07 | 39,713 | $784.39 M |
| 08/01/2024 | $44.86 | $44.37 (-1.09%) | $45.19 | $43.39 | 59,200 | $813.92 M |
| 07/31/2024 | $45.11 | $44.78 (-0.73%) | $45.93 | $44.42 | 73,000 | $821.44 M |
| 07/30/2024 | $44.50 | $45.08 (1.3%) | $45.15 | $44.30 | 41,300 | $826.95 M |
| 07/29/2024 | $44.73 | $44.46 (-0.6%) | $44.76 | $43.52 | 42,800 | $815.57 M |
| 07/26/2024 | $45.73 | $44.81 (-2.01%) | $45.78 | $44.31 | 64,400 | $821.99 M |
| 07/25/2024 | $43.49 | $45.10 (3.7%) | $45.20 | $43.49 | 59,801 | $827.31 M |
| 07/24/2024 | $43.59 | $43.26 (-0.76%) | $44.95 | $43.26 | 83,429 | $793.56 M |
| 07/23/2024 | $42.23 | $43.60 (3.24%) | $43.89 | $42.17 | 53,900 | $799.80 M |
| 07/22/2024 | $41.55 | $42.37 (1.97%) | $42.94 | $40.93 | 44,059 | $777.23 M |
| 07/19/2024 | $41.19 | $41.50 (0.75%) | $41.98 | $41.19 | 36,947 | $766.76 M |
| 07/18/2024 | $42.40 | $41.14 (-2.97%) | $43.35 | $40.78 | 57,918 | $760.11 M |
| 07/17/2024 | $41.82 | $42.75 (2.22%) | $42.82 | $41.82 | 61,480 | $789.85 M |
| 07/16/2024 | $40.72 | $42.20 (3.63%) | $42.30 | $40.13 | 72,540 | $779.69 M |
| 07/15/2024 | $39.18 | $40.38 (3.06%) | $40.76 | $39.18 | 66,419 | $746.07 M |
| 07/12/2024 | $38.67 | $38.86 (0.49%) | $39.50 | $38.58 | 39,182 | $717.98 M |
| 07/11/2024 | $37.50 | $38.75 (3.33%) | $39.87 | $37.50 | 85,227 | $715.95 M |
| 07/10/2024 | $36.52 | $37.32 (2.19%) | $37.32 | $36.48 | 35,206 | $689.53 M |
| 07/09/2024 | $36.16 | $36.56 (1.11%) | $36.61 | $35.53 | 39,061 | $675.49 M |
| 07/08/2024 | $36.30 | $36.26 (-0.11%) | $36.50 | $36.04 | 24,889 | $669.94 M |
| 07/05/2024 | $36.02 | $35.82 (-0.56%) | $36.07 | $35.68 | 29,568 | $661.81 M |
| 07/03/2024 | $36.63 | $36.10 (-1.45%) | $36.63 | $36.07 | 18,590 | $666.99 M |
| 07/02/2024 | $36.20 | $36.65 (1.24%) | $36.68 | $34.88 | 31,591 | $677.15 M |
| 07/01/2024 | $36.97 | $36.37 (-1.62%) | $37.02 | $36.05 | 33,726 | $671.98 M |