5 DAY PERFORMANCE
-7.97%
1 MONTH PERFORMANCE
-5.47%
3 MONTH PERFORMANCE
-3.82%
6 MONTH PERFORMANCE
+21.31%
YEAR-TO-DATE PERFORMANCE
+17.79%
1 YEAR PERFORMANCE
+3.25%
First Community Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $43.15 | $43.20 (0.13%) | $43.69 | $43.08 | 36.86 K | $818.34 M |
| 05/05/2026 | $42.38 | $42.93 (1.3%) | $43.21 | $40.77 | 68.80 K | $812.47 M |
| 05/04/2026 | $42.93 | $42.27 (-1.54%) | $43.50 | $41.75 | 74.20 K | $799.98 M |
| 05/01/2026 | $42.62 | $43.17 (1.29%) | $43.47 | $42.24 | 71.20 K | $817.01 M |
| 04/30/2026 | $42.22 | $42.62 (0.95%) | $42.91 | $42.22 | 47.63 K | $806.60 M |
| 04/29/2026 | $43.40 | $42.61 (-1.82%) | $43.59 | $42.02 | 80.70 K | $806.41 M |
| 04/28/2026 | $43.46 | $43.74 (0.64%) | $44.36 | $42.85 | 62.10 K | $827.80 M |
| 04/27/2026 | $42.35 | $43.37 (2.41%) | $45.10 | $42.35 | 89.02 K | $820.80 M |
| 04/24/2026 | $42.83 | $42.51 (-0.75%) | $43.16 | $42.43 | 84.04 K | $804.52 M |
| 04/23/2026 | $42.84 | $43.00 (0.37%) | $43.17 | $42.58 | 80.90 K | $787.56 M |
| 04/22/2026 | $42.66 | $42.67 (0.02%) | $43.18 | $42.23 | 129.61 K | $781.51 M |
| 04/21/2026 | $43.10 | $42.51 (-1.37%) | $43.33 | $42.28 | 101.64 K | $778.58 M |
| 04/20/2026 | $43.29 | $43.24 (-0.12%) | $43.61 | $43.07 | 65.74 K | $791.95 M |
| 04/17/2026 | $42.60 | $43.31 (1.67%) | $44.15 | $42.35 | 75.92 K | $793.23 M |
| 04/16/2026 | $42.47 | $42.23 (-0.57%) | $42.73 | $42.14 | 77.12 K | $773.45 M |
| 04/15/2026 | $42.71 | $42.65 (-0.14%) | $42.79 | $42.33 | 62.33 K | $781.15 M |
| 04/14/2026 | $43.37 | $42.87 (-1.15%) | $43.37 | $42.44 | 76.35 K | $785.18 M |
| 04/13/2026 | $42.92 | $43.10 (0.42%) | $43.22 | $42.66 | 54.31 K | $789.39 M |
| 04/10/2026 | $43.37 | $43.10 (-0.62%) | $43.49 | $42.77 | 52.35 K | $789.39 M |
| 04/09/2026 | $42.33 | $43.45 (2.65%) | $43.47 | $42.30 | 107.20 K | $795.80 M |
| 04/08/2026 | $43.04 | $42.71 (-0.77%) | $43.37 | $42.35 | 92.95 K | $782.25 M |
| 04/07/2026 | $41.85 | $42.20 (0.84%) | $42.27 | $41.85 | 52.60 K | $772.90 M |
| 04/06/2026 | $41.80 | $42.03 (0.55%) | $42.31 | $41.61 | 53.14 K | $769.79 M |
| 04/02/2026 | $41.15 | $41.96 (1.97%) | $42.08 | $41.14 | 79.71 K | $768.51 M |
| 04/01/2026 | $41.77 | $41.73 (-0.1%) | $42.27 | $40.41 | 67.81 K | $764.30 M |
| 03/31/2026 | $42.28 | $41.52 (-1.8%) | $42.79 | $41.00 | 110.70 K | $760.45 M |
| 03/30/2026 | $41.59 | $41.73 (0.34%) | $41.81 | $41.04 | 76.63 K | $764.30 M |
| 03/27/2026 | $40.95 | $41.19 (0.59%) | $41.36 | $40.42 | 86.00 K | $754.41 M |
| 03/26/2026 | $40.77 | $41.19 (1.03%) | $41.58 | $40.33 | 85.50 K | $754.41 M |
| 03/25/2026 | $41.36 | $41.02 (-0.82%) | $41.36 | $40.64 | 72.10 K | $751.29 M |
| 03/24/2026 | $40.32 | $41.03 (1.76%) | $41.37 | $40.32 | 95.53 K | $751.48 M |
| 03/23/2026 | $40.63 | $40.76 (0.32%) | $41.48 | $40.23 | 111.31 K | $746.53 M |
| 03/20/2026 | $40.50 | $39.70 (-1.98%) | $40.50 | $39.62 | 227.43 K | $727.12 M |
| 03/19/2026 | $39.26 | $40.48 (3.11%) | $40.68 | $39.15 | 90.74 K | $741.40 M |
| 03/18/2026 | $40.09 | $39.50 (-1.47%) | $40.30 | $39.30 | 93.81 K | $723.45 M |
| 03/17/2026 | $40.65 | $40.34 (-0.76%) | $40.80 | $40.21 | 83.84 K | $738.84 M |
| 03/16/2026 | $40.36 | $40.47 (0.27%) | $40.88 | $39.98 | 78.21 K | $741.22 M |
| 03/13/2026 | $40.18 | $40.05 (-0.32%) | $40.18 | $39.54 | 71.43 K | $733.53 M |
| 03/12/2026 | $38.58 | $40.04 (3.78%) | $40.04 | $38.22 | 78.73 K | $733.34 M |
| 03/11/2026 | $39.42 | $39.42 (0%) | $39.79 | $39.10 | 93.80 K | $721.99 M |
| 03/10/2026 | $39.41 | $39.74 (0.84%) | $40.73 | $38.37 | 110.85 K | $727.85 M |
| 03/09/2026 | $39.14 | $39.73 (1.51%) | $39.86 | $38.01 | 90.90 K | $727.67 M |
| 03/06/2026 | $38.97 | $39.57 (1.54%) | $39.69 | $38.73 | 75.50 K | $724.74 M |
| 03/05/2026 | $39.88 | $40.01 (0.33%) | $40.30 | $39.64 | 74.40 K | $732.79 M |
| 03/04/2026 | $40.43 | $40.36 (-0.17%) | $40.89 | $40.07 | 71.30 K | $739.20 M |
| 03/03/2026 | $39.42 | $40.11 (1.75%) | $40.28 | $39.03 | 67.13 K | $734.63 M |
| 03/02/2026 | $38.71 | $40.18 (3.8%) | $40.44 | $38.70 | 70.45 K | $735.91 M |
| 02/27/2026 | $40.04 | $39.13 (-2.27%) | $41.04 | $39.05 | 129.92 K | $716.68 M |
| 02/26/2026 | $40.88 | $40.73 (-0.37%) | $41.50 | $40.51 | 87.70 K | $745.98 M |
| 02/25/2026 | $39.73 | $40.70 (2.44%) | $40.74 | $39.73 | 81.70 K | $745.43 M |
| 02/24/2026 | $39.35 | $39.76 (1.04%) | $39.82 | $38.99 | 95.80 K | $728.22 M |
| 02/23/2026 | $40.33 | $39.34 (-2.45%) | $40.83 | $39.00 | 131.42 K | $720.52 M |
| 02/20/2026 | $39.56 | $40.50 (2.38%) | $40.68 | $39.34 | 97.30 K | $741.77 M |
| 02/19/2026 | $39.05 | $39.53 (1.23%) | $39.96 | $38.89 | 63.54 K | $724.00 M |
| 02/18/2026 | $39.94 | $39.24 (-1.75%) | $40.60 | $39.07 | 73.31 K | $718.69 M |
| 02/17/2026 | $40.02 | $40.03 (0.02%) | $40.65 | $39.78 | 93.92 K | $733.16 M |
| 02/13/2026 | $39.59 | $39.87 (0.71%) | $40.06 | $39.29 | 65.10 K | $730.23 M |
| 02/12/2026 | $40.32 | $39.86 (-1.14%) | $40.67 | $39.64 | 107.60 K | $730.05 M |
| 02/11/2026 | $40.71 | $40.06 (-1.6%) | $41.39 | $39.92 | 69.30 K | $733.71 M |
| 02/10/2026 | $40.81 | $40.60 (-0.51%) | $41.52 | $40.48 | 89.20 K | $743.60 M |
| 02/09/2026 | $41.11 | $40.79 (-0.78%) | $41.99 | $40.78 | 55.41 K | $747.08 M |
| 02/06/2026 | $41.07 | $41.31 (0.58%) | $41.95 | $40.85 | 114.70 K | $756.60 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.
