5 DAY PERFORMANCE
+3.85%
1 MONTH PERFORMANCE
-12.08%
3 MONTH PERFORMANCE
-8.72%
6 MONTH PERFORMANCE
-0.50%
YEAR-TO-DATE PERFORMANCE
-3.51%
1 YEAR PERFORMANCE
+13.44%
First Community Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $39.23 | $40.13 (2.29%) | $40.18 | $38.89 | 39,164 | $733.56 M |
| 01/13/2025 | $38.06 | $38.93 (2.29%) | $39.09 | $38.06 | 37,800 | $711.63 M |
| 01/10/2025 | $39.14 | $38.69 (-1.15%) | $39.14 | $37.89 | 39,842 | $707.24 M |
| 01/08/2025 | $39.75 | $39.90 (0.38%) | $40.30 | $39.75 | 23,400 | $729.36 M |
| 01/07/2025 | $40.81 | $40.19 (-1.52%) | $41.41 | $39.46 | 32,600 | $734.66 M |
| 01/06/2025 | $41.08 | $40.67 (-1%) | $41.50 | $40.54 | 29,500 | $743.43 M |
| 01/03/2025 | $40.75 | $41.06 (0.76%) | $41.25 | $40.43 | 25,007 | $750.56 M |
| 01/02/2025 | $42.06 | $40.80 (-3%) | $42.33 | $40.66 | 23,500 | $745.81 M |
| 12/31/2024 | $42.09 | $41.64 (-1.07%) | $42.71 | $41.63 | 19,500 | $761.16 M |
| 12/30/2024 | $41.59 | $41.94 (0.84%) | $42.19 | $41.39 | 37,508 | $766.65 M |
| 12/27/2024 | $42.29 | $41.71 (-1.37%) | $42.59 | $41.21 | 25,400 | $762.44 M |
| 12/26/2024 | $42.03 | $42.57 (1.28%) | $42.57 | $41.58 | 19,500 | $778.16 M |
| 12/24/2024 | $41.95 | $42.41 (1.1%) | $42.42 | $41.62 | 17,530 | $775.24 M |
| 12/23/2024 | $42.18 | $42.01 (-0.4%) | $42.95 | $40.53 | 37,100 | $767.93 M |
| 12/20/2024 | $41.15 | $42.41 (3.06%) | $42.68 | $41.05 | 98,236 | $775.24 M |
| 12/19/2024 | $42.77 | $41.64 (-2.64%) | $42.90 | $41.64 | 44,049 | $761.16 M |
| 12/18/2024 | $45.72 | $42.37 (-7.33%) | $46.12 | $41.86 | 42,149 | $774.51 M |
| 12/17/2024 | $45.64 | $45.45 (-0.42%) | $46.31 | $45.09 | 56,000 | $830.81 M |
| 12/16/2024 | $45.54 | $45.78 (0.53%) | $46.12 | $44.82 | 27,800 | $836.84 M |
| 12/13/2024 | $45.45 | $45.70 (0.55%) | $45.73 | $45.09 | 28,613 | $835.38 M |
| 12/12/2024 | $46.04 | $45.50 (-1.17%) | $46.36 | $45.34 | 28,900 | $831.72 M |
| 12/11/2024 | $45.81 | $46.06 (0.55%) | $46.40 | $45.37 | 64,600 | $841.96 M |
| 12/10/2024 | $45.01 | $45.09 (0.18%) | $46.37 | $44.47 | 41,900 | $824.23 M |
| 12/09/2024 | $45.76 | $45.12 (-1.4%) | $46.36 | $45.11 | 35,200 | $824.78 M |
| 12/06/2024 | $46.37 | $45.80 (-1.23%) | $46.37 | $44.70 | 33,700 | $837.21 M |
| 12/05/2024 | $46.00 | $45.57 (-0.93%) | $46.53 | $44.67 | 35,623 | $833.00 M |
| 12/04/2024 | $45.71 | $46.12 (0.9%) | $46.59 | $44.24 | 40,700 | $843.06 M |
| 12/03/2024 | $46.41 | $45.85 (-1.21%) | $47.02 | $45.28 | 23,500 | $838.12 M |
| 12/02/2024 | $46.18 | $46.50 (0.69%) | $46.91 | $45.65 | 35,211 | $850.00 M |
| 11/29/2024 | $47.12 | $46.17 (-2.02%) | $47.12 | $46.03 | 19,000 | $843.97 M |
| 11/27/2024 | $47.24 | $46.64 (-1.27%) | $47.36 | $46.43 | 24,115 | $852.56 M |
| 11/26/2024 | $46.53 | $46.61 (0.17%) | $46.92 | $46.15 | 22,014 | $852.01 M |
| 11/25/2024 | $47.34 | $46.93 (-0.87%) | $48.34 | $46.93 | 35,100 | $857.86 M |
| 11/22/2024 | $46.20 | $46.82 (1.34%) | $47.49 | $46.20 | 41,503 | $855.85 M |
| 11/21/2024 | $45.60 | $45.76 (0.35%) | $46.34 | $45.44 | 31,600 | $836.48 M |
| 11/20/2024 | $45.04 | $45.21 (0.38%) | $45.39 | $44.41 | 30,600 | $826.42 M |
| 11/19/2024 | $44.74 | $45.25 (1.14%) | $45.41 | $44.63 | 18,215 | $827.15 M |
| 11/18/2024 | $45.78 | $45.31 (-1.03%) | $46.28 | $45.07 | 29,600 | $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 |