5 DAY PERFORMANCE
+6.13%
1 MONTH PERFORMANCE
+6.79%
3 MONTH PERFORMANCE
+11.38%
6 MONTH PERFORMANCE
-1.32%
YEAR-TO-DATE PERFORMANCE
+6.79%
1 YEAR PERFORMANCE
-16.95%
First Community Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $34.77 | $36.02 (3.6%) | $36.14 | $34.13 | 97.73 K | $659.72 M |
| 01/29/2026 | $33.89 | $34.93 (3.07%) | $34.94 | $33.79 | 43.40 K | $639.75 M |
| 01/28/2026 | $34.34 | $33.58 (-2.21%) | $35.15 | $33.00 | 54.72 K | $615.03 M |
| 01/27/2026 | $34.07 | $33.85 (-0.65%) | $34.23 | $33.81 | 27.34 K | $619.97 M |
| 01/26/2026 | $33.95 | $33.94 (-0.03%) | $34.41 | $33.52 | 30.10 K | $621.62 M |
| 01/23/2026 | $35.51 | $34.08 (-4.03%) | $35.92 | $33.92 | 44.70 K | $624.17 M |
| 01/22/2026 | $35.69 | $35.70 (0.03%) | $36.30 | $35.28 | 48.50 K | $653.84 M |
| 01/21/2026 | $34.29 | $35.57 (3.73%) | $35.57 | $34.19 | 51.61 K | $651.46 M |
| 01/20/2026 | $34.03 | $33.95 (-0.24%) | $34.48 | $33.42 | 68.30 K | $621.79 M |
| 01/16/2026 | $34.19 | $34.60 (1.2%) | $35.06 | $34.18 | 80.90 K | $633.69 M |
| 01/15/2026 | $33.40 | $34.30 (2.69%) | $34.55 | $33.40 | 57.04 K | $628.20 M |
| 01/14/2026 | $32.89 | $33.46 (1.73%) | $33.64 | $32.89 | 36.60 K | $612.82 M |
| 01/13/2026 | $33.17 | $32.90 (-0.81%) | $33.23 | $32.76 | 32.02 K | $602.56 M |
| 01/12/2026 | $32.97 | $33.08 (0.33%) | $33.15 | $32.50 | 51.73 K | $605.86 M |
| 01/09/2026 | $33.59 | $33.09 (-1.49%) | $33.86 | $32.55 | 46.73 K | $606.04 M |
| 01/08/2026 | $32.07 | $33.61 (4.8%) | $33.65 | $32.07 | 54.41 K | $615.56 M |
| 01/07/2026 | $32.52 | $32.35 (-0.52%) | $32.52 | $31.85 | 40.41 K | $592.49 M |
| 01/06/2026 | $32.60 | $32.60 (0%) | $32.63 | $32.15 | 49.81 K | $597.06 M |
| 01/05/2026 | $32.05 | $32.80 (2.34%) | $33.17 | $32.05 | 63.30 K | $600.73 M |
| 01/02/2026 | $33.05 | $32.05 (-3.03%) | $33.06 | $31.81 | 50.61 K | $586.99 M |
| 12/31/2025 | $33.72 | $33.73 (0.03%) | $33.92 | $33.39 | 50.91 K | $617.76 M |
| 12/30/2025 | $33.44 | $33.69 (0.75%) | $33.95 | $33.30 | 40.88 K | $617.03 M |
| 12/29/2025 | $33.92 | $33.66 (-0.77%) | $33.92 | $33.26 | 41.30 K | $616.48 M |
| 12/26/2025 | $34.10 | $33.80 (-0.88%) | $34.10 | $33.46 | 30.90 K | $619.04 M |
| 12/24/2025 | $34.04 | $33.90 (-0.41%) | $34.28 | $33.35 | 25.00 K | $620.87 M |
| 12/23/2025 | $34.42 | $33.95 (-1.37%) | $34.67 | $33.71 | 49.00 K | $621.79 M |
| 12/22/2025 | $34.60 | $34.69 (0.26%) | $35.05 | $34.35 | 48.60 K | $635.34 M |
| 12/19/2025 | $36.12 | $34.58 (-4.26%) | $36.27 | $34.20 | 87.10 K | $633.33 M |
| 12/18/2025 | $35.94 | $36.27 (0.92%) | $36.52 | $35.73 | 54.50 K | $664.28 M |
| 12/17/2025 | $35.40 | $35.73 (0.93%) | $36.00 | $35.29 | 87.90 K | $654.39 M |
| 12/16/2025 | $35.72 | $35.18 (-1.51%) | $35.72 | $34.98 | 48.73 K | $644.32 M |
| 12/15/2025 | $34.87 | $35.33 (1.32%) | $35.47 | $34.87 | 39.20 K | $647.06 M |
| 12/12/2025 | $35.19 | $35.03 (-0.45%) | $35.19 | $34.58 | 49.00 K | $641.57 M |
| 12/11/2025 | $34.44 | $34.91 (1.36%) | $35.25 | $34.44 | 43.05 K | $639.37 M |
| 12/10/2025 | $32.96 | $34.39 (4.34%) | $34.60 | $32.81 | 137.80 K | $629.85 M |
| 12/09/2025 | $32.87 | $33.06 (0.58%) | $33.49 | $32.58 | 30.93 K | $605.49 M |
| 12/08/2025 | $32.90 | $32.73 (-0.52%) | $32.90 | $32.25 | 43.93 K | $599.45 M |
| 12/05/2025 | $32.96 | $32.62 (-1.03%) | $32.96 | $32.36 | 38.90 K | $597.43 M |
| 12/04/2025 | $33.55 | $33.20 (-1.04%) | $33.63 | $32.97 | 34.61 K | $608.05 M |
| 12/03/2025 | $33.42 | $33.80 (1.14%) | $33.93 | $32.69 | 42.30 K | $619.04 M |
| 12/02/2025 | $33.38 | $33.21 (-0.51%) | $33.38 | $32.73 | 32.30 K | $608.24 M |
| 12/01/2025 | $33.04 | $33.10 (0.18%) | $33.91 | $31.24 | 36.00 K | $606.22 M |
| 11/28/2025 | $33.64 | $33.42 (-0.65%) | $34.02 | $33.30 | 36.53 K | $612.08 M |
| 11/26/2025 | $33.31 | $33.55 (0.72%) | $33.83 | $33.20 | 64.74 K | $614.46 M |
| 11/25/2025 | $32.84 | $33.55 (2.16%) | $34.13 | $32.84 | 46.32 K | $614.46 M |
| 11/24/2025 | $32.86 | $32.54 (-0.97%) | $33.18 | $32.32 | 55.50 K | $595.97 M |
| 11/21/2025 | $31.79 | $33.03 (3.9%) | $33.18 | $31.78 | 42.60 K | $604.94 M |
| 11/20/2025 | $32.03 | $31.80 (-0.72%) | $32.20 | $31.33 | 32.50 K | $582.41 M |
| 11/19/2025 | $31.22 | $31.66 (1.41%) | $31.77 | $31.21 | 27.00 K | $579.85 M |
| 11/18/2025 | $31.59 | $31.42 (-0.54%) | $32.10 | $31.34 | 32.80 K | $575.45 M |
| 11/17/2025 | $32.37 | $31.62 (-2.32%) | $32.42 | $31.49 | 28.71 K | $579.12 M |
| 11/14/2025 | $32.62 | $32.86 (0.74%) | $32.86 | $31.94 | 23.70 K | $601.83 M |
| 11/13/2025 | $33.38 | $33.01 (-1.11%) | $33.67 | $32.78 | 38.42 K | $604.57 M |
| 11/12/2025 | $33.29 | $33.25 (-0.12%) | $33.52 | $32.68 | 26.00 K | $608.97 M |
| 11/11/2025 | $33.25 | $33.28 (0.09%) | $33.71 | $33.05 | 27.33 K | $609.70 M |
| 11/10/2025 | $33.21 | $33.42 (0.63%) | $33.76 | $32.57 | 47.10 K | $612.08 M |
| 11/07/2025 | $32.80 | $32.81 (0.03%) | $33.15 | $32.45 | 33.81 K | $600.91 M |
| 11/06/2025 | $33.08 | $32.75 (-1%) | $33.11 | $32.56 | 36.32 K | $599.81 M |
| 11/05/2025 | $32.32 | $33.08 (2.35%) | $33.19 | $32.32 | 32.21 K | $605.86 M |
| 11/04/2025 | $32.16 | $32.25 (0.28%) | $32.80 | $32.02 | 43.40 K | $590.65 M |
| 11/03/2025 | $31.90 | $32.55 (2.04%) | $32.80 | $31.90 | 28.80 K | $596.15 M |
| 10/31/2025 | $32.25 | $32.34 (0.28%) | $32.50 | $32.02 | 36.10 K | $592.30 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.
