First Community Bancshares Inc (FCBC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5 | 8.41346153846 | 41.6 | 45.2 | 40.93 | 50889 | 43.45820549 | CS |
| 4 | 9.08 | 25.2082176569 | 36.02 | 45.2 | 34.8845 | 54259 | 39.8305097 | CS |
| 12 | 9.61 | 27.078050155 | 35.49 | 45.2 | 32.63 | 35987 | 37.18483708 | CS |
| 26 | 9.07 | 25.1734665556 | 36.03 | 45.2 | 31 | 33420 | 35.12452709 | CS |
| 52 | 12.86 | 39.888337469 | 32.24 | 45.2 | 28.13 | 34619 | 34.13999213 | CS |
| 156 | 16.8 | 59.3639575972 | 28.3 | 45.2 | 22.55 | 32436 | 32.00125207 | CS |
| 260 | 12.35 | 37.7099236641 | 32.75 | 45.2 | 17.21 | 36073 | 29.16220466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 45.1 | 1.84 | 4.25 | 44.03 | 45.2 | 43.75 | 59464 |
| 1721860500 | 43.26 | -0.34 | -0.78 | 43.88 | 44.95 | 43.26 | 83060 |
| 1721774100 | 43.6 | 1.07 | 2.52 | 42.23 | 43.89 | 42.17 | 53879 |
| 1721687700 | 42.53 | 1.03 | 2.48 | 41.55 | 42.94 | 40.93 | 24126 |
| 1721428500 | 41.5 | 0.36 | 0.88 | 41.6 | 41.98 | 41.37 | 33914 |
| 1721342100 | 41.14 | -1.61 | -3.75 | 42.4 | 43.35 | 40.78 | 57918 |
| 1721255700 | 42.745 | 0.54 | 1.29 | 41.82 | 42.82 | 41.82 | 60979 |
| 1721169300 | 42.2 | 1.82 | 4.51 | 40.72 | 42.3 | 40.13 | 72540 |
| 1721082900 | 40.38 | 1.52 | 3.91 | 39.18 | 40.76 | 39.18 | 66419 |
| 1720823700 | 38.86 | 0.11 | 0.28 | 38.67 | 39.5 | 38.58 | 39182 |
| 1720737300 | 38.75 | 1.43 | 3.83 | 37.5 | 39.87 | 37.5 | 84313 |
| 1720650900 | 37.32 | 0.76 | 2.08 | 36.52 | 37.32 | 36.48 | 35206 |
| 1720564500 | 36.56 | 0.3 | 0.83 | 36.16 | 36.61 | 35.5301 | 39061 |
| 1720478100 | 36.26 | 0.44 | 1.23 | 36.3 | 36.5 | 36.04 | 24889 |
| 1720218900 | 35.82 | -0.28 | -0.78 | 36.02 | 36.07 | 35.66 | 29568 |
| 1720040640 | 36.1 | -0.55 | -1.50 | 36.63 | 36.63 | 36.07 | 18590 |
| 1719959700 | 36.65 | 0.28 | 0.77 | 36.2 | 36.68 | 34.8845 | 31591 |
| 1719873300 | 36.37 | -0.47 | -1.28 | 36.97 | 37.02 | 36.0493 | 33726 |
| 1719614100 | 36.84 | 1.05 | 2.93 | 36.02 | 36.96 | 35.7 | 182491 |
| 1719527700 | 35.79 | 0.77 | 2.20 | 35.03 | 35.79 | 35.02 | 29287 |
| 1719441300 | 35.02 | 0.54 | 1.57 | 34.11 | 35.48 | 33.84 | 55718 |
| 1719354900 | 34.48 | -0.21 | -0.61 | 34.41 | 34.98 | 34.41 | 20216 |
| 1719268500 | 34.69 | 1.21 | 3.61 | 33.71 | 35.1 | 33.71 | 33346 |
| 1719009300 | 33.479999 | -0.72 | -2.11 | 34.26 | 34.48 | 33.369999 | 125315 |
| 1718922900 | 34.2 | -0.48 | -1.38 | 34.61 | 34.65 | 34.01 | 21980 |
| 1718750100 | 34.68 | 0.6 | 1.76 | 34.08 | 34.94 | 34 | 44012 |
| 1718663700 | 34.08 | 0.61 | 1.82 | 33.21 | 34.13 | 33.21 | 20832 |
| 1718404500 | 33.47 | -0.32 | -0.95 | 33.5 | 33.9 | 33 | 21739 |
| 1718318100 | 33.79 | -0.79 | -2.28 | 34.49 | 34.49 | 33.67 | 23085 |
| 1718231700 | 34.58 | 1.2 | 3.59 | 34.29 | 35.15 | 34.28 | 29239 |
| 1718145300 | 33.38 | 0.38 | 1.15 | 32.63 | 33.57 | 32.63 | 23011 |
| 1718058900 | 33 | -0.53 | -1.58 | 33.229999 | 33.435 | 32.85 | 13484 |
| 1717799700 | 33.53 | -0.41 | -1.21 | 33.58 | 33.8 | 33.17 | 17701 |
| 1717713300 | 33.94 | -0.05 | -0.15 | 33.71 | 34.035 | 33.496 | 15265 |
| 1717626900 | 33.99 | 0.42 | 1.25 | 33.75 | 34.07 | 33.5687 | 17039 |
| 1717540500 | 33.57 | -0.69 | -2.01 | 34.06 | 34.065 | 33.5 | 24195 |
| 1717454100 | 34.26 | -0.48 | -1.38 | 34.86 | 35.04 | 34.12 | 13465 |
| 1717194900 | 34.74 | 0.5 | 1.46 | 34.45 | 35.0199 | 34.45 | 35968 |
| 1717108500 | 34.24 | 0.84 | 2.51 | 33.63 | 34.33 | 33.229999 | 23521 |
| 1717022100 | 33.4 | -0.59 | -1.74 | 33.46 | 33.68 | 33.17 | 23824 |
| 1716935700 | 33.99 | -0.7 | -2.02 | 34.64 | 34.92 | 33.87 | 14641 |
| 1716590100 | 34.69 | 0.43 | 1.26 | 34.51 | 35.4 | 34.26 | 28599 |
| 1716503700 | 34.26 | -0.74 | -2.11 | 35.08 | 35.37 | 34.075 | 25427 |
| 1716417300 | 35 | 0.04 | 0.11 | 34.79 | 35.46 | 34.63 | 24097 |
| 1716330900 | 34.96 | 0.44 | 1.27 | 34.57 | 35.17 | 34.085 | 15584 |
| 1716244500 | 34.52 | -1.28 | -3.58 | 35.67 | 35.7 | 34.52 | 34914 |
| 1715985300 | 35.8 | 0.31 | 0.87 | 35.47 | 35.88 | 35.32 | 18447 |
| 1715898900 | 35.49 | 0.14 | 0.40 | 35.44 | 35.64 | 35.2 | 22769 |
| 1715812500 | 35.35 | 0.04 | 0.11 | 35.58 | 35.58 | 35.15 | 15453 |
| 1715726100 | 35.31 | 0.48 | 1.38 | 34.77 | 35.34 | 34.77 | 19065 |
| 1715639700 | 34.83 | -0.76 | -2.14 | 35.6 | 35.61 | 34.82 | 36126 |
| 1715380500 | 35.59 | -0.21 | -0.59 | 35.88 | 36.14 | 35.18 | 10019 |
| 1715294100 | 35.8 | 0.16 | 0.45 | 35.6 | 35.8 | 35 | 27741 |
| 1715207700 | 35.64 | 0.22 | 0.62 | 35.03 | 35.64 | 34.65 | 15004 |
| 1715121300 | 35.42 | -0.06 | -0.17 | 35.79 | 36.57 | 35.32 | 23356 |
| 1715034900 | 35.48 | -0.03 | -0.08 | 35.51 | 36.66 | 35.42 | 34430 |
| 1714775700 | 35.51 | 0.57 | 1.63 | 35.49 | 35.55 | 34.715 | 22402 |
| 1714689300 | 34.94 | 0.84 | 2.48 | 34.41 | 35.12 | 34.3162 | 38516 |
| 1714602900 | 34.095 | 0.91 | 2.76 | 33.38 | 34.46 | 33.38 | 24639 |
| 1714516500 | 33.18 | -0.13 | -0.39 | 33.2 | 33.42 | 33.13 | 23752 |
| 1714430100 | 33.31 | -0.2 | -0.60 | 33.42 | 33.65 | 33.1 | 30499 |
| 1714170900 | 33.509999 | 0.02 | 0.06 | 33.61 | 33.72 | 33.165 | 16932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
