5 DAY PERFORMANCE
+3.41%
1 MONTH PERFORMANCE
-7.67%
3 MONTH PERFORMANCE
-11.01%
6 MONTH PERFORMANCE
-5.33%
YEAR-TO-DATE PERFORMANCE
-2.33%
1 YEAR PERFORMANCE
+24.26%
First Community Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $38.48 | $37.94 (-1.4%) | $38.64 | $37.93 | 23,532 | $701.26 M |
| 03/12/2025 | $38.15 | $38.28 (0.34%) | $38.54 | $37.51 | 34,100 | $701.08 M |
| 03/11/2025 | $38.19 | $37.96 (-0.6%) | $38.89 | $37.42 | 30,000 | $695.22 M |
| 03/10/2025 | $38.46 | $38.02 (-1.14%) | $39.03 | $37.77 | 37,807 | $696.32 M |
| 03/07/2025 | $39.40 | $39.33 (-0.18%) | $39.46 | $38.88 | 24,400 | $718.94 M |
| 03/06/2025 | $39.00 | $39.31 (0.79%) | $39.43 | $38.32 | 43,800 | $721.32 M |
| 03/05/2025 | $39.80 | $39.49 (-0.78%) | $40.13 | $39.27 | 39,502 | $724.62 M |
| 03/04/2025 | $41.13 | $39.80 (-3.23%) | $41.65 | $39.79 | 33,900 | $730.31 M |
| 03/03/2025 | $42.25 | $41.69 (-1.33%) | $45.03 | $41.32 | 153,103 | $764.99 M |
| 02/28/2025 | $40.32 | $41.94 (4.02%) | $42.11 | $39.94 | 80,700 | $766.65 M |
| 02/27/2025 | $39.95 | $39.98 (0.08%) | $40.50 | $39.51 | 44,947 | $730.82 M |
| 02/26/2025 | $40.20 | $39.89 (-0.77%) | $40.49 | $39.58 | 26,800 | $729.17 M |
| 02/25/2025 | $40.08 | $40.23 (0.37%) | $40.65 | $40.01 | 37,748 | $735.39 M |
| 02/24/2025 | $40.42 | $39.83 (-1.46%) | $40.79 | $38.12 | 39,828 | $728.08 M |
| 02/21/2025 | $41.39 | $40.22 (-2.83%) | $41.39 | $40.11 | 41,140 | $735.21 M |
| 02/20/2025 | $41.11 | $40.72 (-0.95%) | $41.11 | $40.17 | 26,800 | $744.35 M |
| 02/19/2025 | $41.05 | $41.38 (0.8%) | $41.45 | $40.74 | 30,331 | $756.41 M |
| 02/18/2025 | $41.35 | $41.55 (0.48%) | $41.87 | $40.90 | 37,630 | $759.52 M |
| 02/14/2025 | $41.98 | $41.50 (-1.14%) | $42.54 | $41.35 | 37,137 | $758.60 M |
| 02/13/2025 | $43.67 | $44.05 (0.87%) | $44.19 | $43.21 | 45,449 | $805.22 M |
| 02/12/2025 | $44.13 | $43.57 (-1.27%) | $44.44 | $43.56 | 41,942 | $796.44 M |
| 02/11/2025 | $43.78 | $44.91 (2.58%) | $45.28 | $43.69 | 34,800 | $820.94 M |
| 02/10/2025 | $44.45 | $44.07 (-0.85%) | $44.50 | $43.61 | 41,528 | $805.58 M |
| 02/07/2025 | $45.06 | $44.43 (-1.4%) | $45.06 | $44.20 | 25,600 | $812.16 M |
| 02/06/2025 | $45.00 | $45.34 (0.76%) | $45.57 | $44.53 | 26,337 | $828.80 M |
| 02/05/2025 | $44.43 | $44.72 (0.65%) | $44.72 | $43.77 | 36,700 | $817.46 M |
| 02/04/2025 | $42.48 | $43.94 (3.44%) | $44.12 | $42.48 | 31,627 | $803.21 M |
| 02/03/2025 | $42.18 | $42.66 (1.14%) | $43.10 | $41.94 | 36,642 | $779.81 M |
| 01/31/2025 | $43.49 | $43.37 (-0.28%) | $43.97 | $42.98 | 40,200 | $792.79 M |
| 01/30/2025 | $43.77 | $43.44 (-0.75%) | $44.18 | $43.40 | 29,343 | $794.07 M |
| 01/29/2025 | $42.93 | $43.70 (1.79%) | $43.83 | $42.71 | 28,000 | $798.82 M |
| 01/28/2025 | $42.31 | $42.39 (0.19%) | $42.55 | $41.81 | 16,508 | $774.87 M |
| 01/27/2025 | $41.79 | $42.42 (1.51%) | $42.96 | $41.77 | 40,914 | $775.42 M |
| 01/24/2025 | $41.63 | $41.86 (0.55%) | $42.04 | $41.22 | 53,502 | $765.18 M |
| 01/23/2025 | $40.80 | $41.95 (2.82%) | $41.95 | $40.80 | 56,526 | $766.83 M |
| 01/22/2025 | $41.59 | $41.20 (-0.94%) | $41.93 | $40.58 | 50,800 | $753.12 M |
| 01/21/2025 | $41.34 | $41.85 (1.23%) | $41.99 | $41.34 | 44,414 | $765.00 M |
| 01/17/2025 | $40.53 | $41.19 (1.63%) | $41.33 | $40.51 | 34,400 | $752.94 M |
| 01/16/2025 | $40.60 | $40.19 (-1.01%) | $40.74 | $39.97 | 31,000 | $734.66 M |
| 01/15/2025 | $41.30 | $40.80 (-1.21%) | $41.40 | $40.27 | 34,600 | $745.81 M |
| 01/14/2025 | $39.23 | $40.13 (2.29%) | $40.18 | $38.89 | 39,200 | $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 |
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.
