First Community Bancshares Inc (FCBC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.16 | -5.13552068474 | 42.06 | 42.33 | 39.458 | 27579 | 40.64425936 | CS |
| 4 | -5.91 | -12.901113294 | 45.81 | 46.4 | 39.458 | 36500 | 43.00432807 | CS |
| 12 | -4.71 | -10.5581708137 | 44.61 | 49.02 | 39.458 | 36717 | 44.50404028 | CS |
| 26 | 3.6 | 9.9173553719 | 36.3 | 49.02 | 35.5301 | 37446 | 43.26141617 | CS |
| 52 | 3.98 | 11.0801781737 | 35.92 | 49.02 | 31 | 33702 | 39.20658484 | CS |
| 156 | 4.82 | 13.740022805 | 35.08 | 49.02 | 22.55 | 32737 | 33.82463359 | CS |
| 260 | 9.85 | 32.7787021631 | 30.05 | 49.02 | 17.21 | 36681 | 30.19839447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 40.19 | -0.48 | -1.18 | 40.81 | 41.405 | 39.458 | 32590 |
| 1736206500 | 40.67 | -0.39 | -0.95 | 41.08 | 41.5 | 40.54 | 29252 |
| 1735947300 | 41.06 | 0.26 | 0.64 | 40.75 | 41.2467 | 40.43 | 25007 |
| 1735860900 | 40.8 | -0.84 | -2.02 | 42.06 | 42.33 | 40.66 | 23468 |
| 1735688100 | 41.64 | -0.3 | -0.72 | 42.09 | 42.71 | 41.63 | 19467 |
| 1735601700 | 41.94 | 0.23 | 0.55 | 41.59 | 42.1916 | 41.39 | 37508 |
| 1735342500 | 41.71 | -0.86 | -2.02 | 42.29 | 42.65 | 41.21 | 25358 |
| 1735256100 | 42.57 | 0.16 | 0.38 | 42.03 | 42.57 | 41.575 | 19470 |
| 1735077840 | 42.41 | 0.4 | 0.95 | 41.95 | 42.42 | 41.62 | 17530 |
| 1734996900 | 42.01 | -0.4 | -0.94 | 42.18 | 42.95 | 40.53 | 37073 |
| 1734737700 | 42.41 | 0.77 | 1.85 | 41.15 | 42.68 | 41.05 | 98236 |
| 1734651300 | 41.64 | -0.73 | -1.72 | 42.77 | 43.17 | 41.635 | 44034 |
| 1734564900 | 42.37 | -3.08 | -6.78 | 45.665 | 46.12 | 41.86 | 42149 |
| 1734478500 | 45.45 | -0.33 | -0.72 | 45.64 | 46.31 | 45.09 | 55993 |
| 1734392100 | 45.78 | 0.08 | 0.18 | 45.6 | 46.12 | 44.82 | 27779 |
| 1734132900 | 45.7 | 0.2 | 0.44 | 45.45 | 45.73 | 45.09 | 28613 |
| 1734046500 | 45.5 | -0.56 | -1.22 | 46.04 | 46.36 | 45.34 | 28898 |
| 1733960100 | 46.06 | 0.97 | 2.15 | 45.81 | 46.4 | 45.365 | 64567 |
| 1733873700 | 45.09 | -0.03 | -0.07 | 45.01 | 46.37 | 44.47 | 41862 |
| 1733787300 | 45.12 | -0.68 | -1.48 | 45.76 | 46.36 | 45.11 | 35167 |
| 1733528100 | 45.8 | 0.23 | 0.50 | 46.37 | 46.37 | 44.7 | 33676 |
| 1733441700 | 45.57 | -0.55 | -1.19 | 46 | 46.53 | 44.6701 | 35623 |
| 1733355300 | 46.12 | 0.27 | 0.59 | 45.71 | 46.59 | 44.2401 | 40695 |
| 1733268900 | 45.85 | -0.65 | -1.40 | 46.41 | 47.02 | 45.28 | 23485 |
| 1733182500 | 46.5 | 0.33 | 0.71 | 46.18 | 46.91 | 45.65 | 35211 |
| 1732917840 | 46.17 | -0.47 | -1.01 | 47.12 | 47.12 | 46.03 | 18976 |
| 1732750500 | 46.64 | 0.03 | 0.06 | 47.24 | 47.36 | 46.43 | 24115 |
| 1732664100 | 46.61 | -0.32 | -0.68 | 46.53 | 46.92 | 46.15 | 22014 |
| 1732577700 | 46.93 | 0.11 | 0.23 | 47.34 | 48.34 | 46.93 | 34432 |
| 1732318500 | 46.82 | 1.06 | 2.32 | 46.2 | 47.49 | 46.2 | 41503 |
| 1732232100 | 45.76 | 0.55 | 1.22 | 45.6 | 46.34 | 45.3 | 31595 |
| 1732145700 | 45.21 | -0.04 | -0.09 | 45.04 | 45.39 | 44.41 | 30570 |
| 1732059300 | 45.25 | -0.06 | -0.13 | 44.74 | 45.41 | 44.63 | 18215 |
| 1731972900 | 45.31 | -0.39 | -0.85 | 45.78 | 46.28 | 45.07 | 29553 |
| 1731713700 | 45.7 | -0.42 | -0.91 | 46.52 | 47.08 | 45.3643 | 24507 |
| 1731627300 | 46.12 | -0.36 | -0.77 | 46.54 | 46.59 | 45.53 | 45328 |
| 1731540900 | 46.48 | -0.48 | -1.02 | 47.71 | 48.425 | 46.29 | 31420 |
| 1731454500 | 46.96 | -1.02 | -2.13 | 47.47 | 48.21 | 46.73 | 66086 |
| 1731368100 | 47.98 | 1.38 | 2.96 | 47.36 | 48.65 | 46.4923 | 29593 |
| 1731108900 | 46.6 | 0.08 | 0.17 | 46.44 | 47.04 | 45.68 | 45711 |
| 1731022500 | 46.52 | -2.47 | -5.04 | 48.69 | 48.69 | 46.46 | 53918 |
| 1730936100 | 48.99 | 6.55 | 15.43 | 46.43 | 49.02 | 45.75 | 106890 |
| 1730849700 | 42.44 | 1.49 | 3.64 | 41.11 | 42.47 | 41.11 | 48164 |
| 1730763300 | 40.95 | -0.61 | -1.47 | 41.56 | 41.56 | 40.72 | 28721 |
| 1730500500 | 41.56 | 0.1 | 0.24 | 41.7 | 42.36 | 41.29 | 27533 |
| 1730414100 | 41.46 | -1.05 | -2.47 | 42.55 | 43.14 | 41.43 | 37086 |
| 1730327700 | 42.51 | -0.03 | -0.07 | 42.32 | 44.04 | 42.07 | 61288 |
| 1730241300 | 42.54 | -0.1 | -0.23 | 42.27 | 42.78 | 42.06 | 32018 |
| 1730154900 | 42.64 | 1.54 | 3.75 | 41.39 | 42.95 | 41.39 | 35210 |
| 1729895700 | 41.1 | -1.09 | -2.58 | 42.27 | 42.27 | 40.93 | 25475 |
| 1729809300 | 42.19 | -0.86 | -2.00 | 43.41 | 43.41 | 42.19 | 34162 |
| 1729722900 | 43.05 | -0.32 | -0.74 | 42.88 | 43.28 | 42.16 | 28992 |
| 1729636500 | 43.37 | 0.63 | 1.47 | 42.84 | 43.37 | 42.7 | 17516 |
| 1729550100 | 42.74 | -1.29 | -2.93 | 44.01 | 44.18 | 42.19 | 48582 |
| 1729290900 | 44.03 | -1.29 | -2.85 | 45.49 | 45.82 | 44.01 | 37892 |
| 1729204500 | 45.32 | 0.16 | 0.35 | 44.98 | 45.42 | 44.5 | 30663 |
| 1729118100 | 45.16 | 1.14 | 2.59 | 44.61 | 45.61 | 44.61 | 37653 |
| 1729031700 | 44.02 | 0.67 | 1.55 | 43.68 | 45.26 | 43.44 | 34869 |
| 1728945300 | 43.35 | 0.27 | 0.63 | 43.02 | 43.59 | 42.72 | 23073 |
| 1728686100 | 43.08 | 1.65 | 3.98 | 41.55 | 43.36 | 41.53 | 32697 |
| 1728599700 | 41.43 | -0.28 | -0.67 | 41.34 | 41.69 | 41.02 | 39518 |
| 1728513300 | 41.71 | 0.2 | 0.48 | 41.52 | 42.3693 | 41.27 | 34613 |
| 1728426900 | 41.51 | 0.22 | 0.53 | 41.56 | 42.25 | 41.37 | 34972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
