5 DAY PERFORMANCE
-15.05%
1 MONTH PERFORMANCE
-19.23%
3 MONTH PERFORMANCE
-9.42%
6 MONTH PERFORMANCE
+0.08%
YEAR-TO-DATE PERFORMANCE
+17.79%
1 YEAR PERFORMANCE
+8.97%
First Community Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $46.97 | $47.03 (0.13%) | $47.45 | $46.78 | 77.85 K | $888.99 M |
| 09/18/2026 | $46.45 | $46.91 (0.99%) | $47.02 | $45.00 | 369.14 K | $886.72 M |
| 09/17/2026 | $47.28 | $46.77 (-1.08%) | $47.28 | $46.64 | 55.84 K | $884.07 M |
| 09/16/2026 | $47.59 | $46.92 (-1.41%) | $47.85 | $46.06 | 94.40 K | $886.91 M |
| 09/15/2026 | $47.24 | $47.68 (0.93%) | $48.17 | $47.24 | 107.60 K | $901.27 M |
| 09/14/2026 | $47.17 | $47.39 (0.47%) | $47.72 | $46.86 | 113.43 K | $895.79 M |
| 09/11/2026 | $48.17 | $47.28 (-1.85%) | $48.36 | $47.08 | 118.80 K | $893.71 M |
| 09/10/2026 | $47.32 | $47.71 (0.82%) | $47.84 | $47.04 | 139.44 K | $901.84 M |
| 09/09/2026 | $47.97 | $47.29 (-1.42%) | $48.59 | $47.09 | 142.81 K | $893.90 M |
| 09/08/2026 | $48.84 | $48.16 (-1.39%) | $49.07 | $47.85 | 134.50 K | $910.35 M |
| 09/04/2026 | $48.64 | $49.09 (0.93%) | $49.37 | $48.57 | 59.20 K | $927.93 M |
| 09/03/2026 | $49.05 | $48.94 (-0.22%) | $49.46 | $48.72 | 80.80 K | $925.09 M |
| 09/02/2026 | $48.15 | $48.70 (1.14%) | $49.00 | $47.37 | 105.30 K | $920.56 M |
| 09/01/2026 | $48.43 | $48.12 (-0.64%) | $48.59 | $47.86 | 87.70 K | $909.59 M |
| 08/31/2026 | $49.14 | $48.49 (-1.32%) | $49.14 | $48.18 | 72.90 K | $916.59 M |
| 08/28/2026 | $48.84 | $48.92 (0.16%) | $49.52 | $48.84 | 64.00 K | $924.71 M |
| 08/27/2026 | $48.57 | $48.94 (0.76%) | $49.19 | $48.22 | 38.00 K | $925.09 M |
| 08/26/2026 | $49.45 | $49.02 (-0.87%) | $49.76 | $48.65 | 62.84 K | $926.60 M |
| 08/25/2026 | $49.53 | $49.34 (-0.38%) | $49.75 | $49.19 | 70.55 K | $932.65 M |
| 08/24/2026 | $49.28 | $49.55 (0.55%) | $50.17 | $49.21 | 82.23 K | $936.62 M |
| 08/21/2026 | $49.36 | $49.19 (-0.34%) | $49.55 | $48.61 | 77.93 K | $929.82 M |
| 08/20/2026 | $48.24 | $49.04 (1.66%) | $49.10 | $47.80 | 78.60 K | $926.98 M |
| 08/19/2026 | $49.34 | $48.56 (-1.58%) | $49.45 | $48.43 | 113.54 K | $917.91 M |
| 08/18/2026 | $49.34 | $49.19 (-0.3%) | $49.47 | $48.80 | 83.90 K | $929.82 M |
| 08/17/2026 | $49.20 | $49.18 (-0.04%) | $49.55 | $48.86 | 87.10 K | $929.63 M |
| 08/14/2026 | $49.21 | $49.52 (0.63%) | $49.71 | $49.05 | 86.70 K | $936.06 M |
| 08/13/2026 | $49.17 | $49.32 (0.31%) | $50.00 | $48.43 | 57.51 K | $932.27 M |
| 08/12/2026 | $48.56 | $49.01 (0.93%) | $49.42 | $48.47 | 96.20 K | $926.41 M |
| 08/11/2026 | $47.80 | $48.56 (1.59%) | $48.85 | $47.27 | 74.60 K | $917.91 M |
| 08/10/2026 | $47.99 | $47.74 (-0.52%) | $48.17 | $47.36 | 69.30 K | $902.41 M |
| 08/07/2026 | $48.20 | $48.21 (0.02%) | $48.44 | $47.56 | 67.50 K | $911.29 M |
| 08/06/2026 | $48.90 | $48.54 (-0.74%) | $49.48 | $48.34 | 67.41 K | $917.53 M |
| 08/05/2026 | $49.04 | $48.63 (-0.84%) | $49.04 | $48.09 | 81.50 K | $919.23 M |
| 08/04/2026 | $47.82 | $48.96 (2.38%) | $49.31 | $47.74 | 116.10 K | $925.47 M |
| 08/03/2026 | $48.11 | $47.90 (-0.44%) | $48.70 | $47.00 | 87.22 K | $905.43 M |
| 07/31/2026 | $47.41 | $47.72 (0.65%) | $48.72 | $46.83 | 91.70 K | $902.03 M |
| 07/30/2026 | $47.78 | $47.63 (-0.31%) | $48.94 | $47.55 | 124.20 K | $900.33 M |
| 07/29/2026 | $48.08 | $47.64 (-0.92%) | $48.58 | $47.57 | 119.02 K | $900.52 M |
| 07/28/2026 | $48.35 | $48.41 (0.12%) | $49.35 | $46.59 | 76.34 K | $915.07 M |
| 07/27/2026 | $48.64 | $48.17 (-0.97%) | $48.89 | $47.83 | 101.70 K | $910.54 M |
| 07/24/2026 | $47.04 | $48.48 (3.06%) | $48.70 | $47.04 | 124.32 K | $916.40 M |
| 07/23/2026 | $46.26 | $47.26 (2.16%) | $47.44 | $45.76 | 109.64 K | $893.34 M |
| 07/22/2026 | $46.76 | $46.91 (0.32%) | $47.50 | $44.10 | 209.10 K | $886.72 M |
| 07/21/2026 | $44.48 | $44.63 (0.34%) | $44.80 | $44.14 | 70.01 K | $843.62 M |
| 07/20/2026 | $44.73 | $44.66 (-0.16%) | $45.10 | $44.15 | 89.00 K | $844.19 M |
| 07/17/2026 | $45.35 | $44.92 (-0.95%) | $45.58 | $44.30 | 78.20 K | $850.13 M |
| 07/16/2026 | $44.26 | $45.68 (3.21%) | $45.83 | $44.22 | 85.05 K | $864.52 M |
| 07/15/2026 | $43.74 | $44.27 (1.21%) | $44.50 | $43.57 | 57.64 K | $837.83 M |
| 07/14/2026 | $43.98 | $43.69 (-0.66%) | $44.30 | $43.58 | 52.50 K | $826.85 M |
| 07/13/2026 | $43.91 | $43.94 (0.07%) | $44.52 | $43.58 | 52.15 K | $831.59 M |
| 07/10/2026 | $43.74 | $44.00 (0.59%) | $44.20 | $43.20 | 56.95 K | $832.72 M |
| 07/09/2026 | $43.25 | $43.90 (1.5%) | $44.16 | $43.05 | 52.50 K | $830.83 M |
| 07/08/2026 | $43.89 | $43.36 (-1.21%) | $44.05 | $43.07 | 60.92 K | $820.61 M |
| 07/07/2026 | $45.21 | $44.24 (-2.15%) | $45.22 | $44.09 | 114.50 K | $837.26 M |
| 07/06/2026 | $45.12 | $45.11 (-0.02%) | $45.48 | $44.65 | 68.90 K | $853.73 M |
| 07/02/2026 | $45.70 | $45.12 (-1.27%) | $45.84 | $44.65 | 76.40 K | $853.92 M |
| 07/01/2026 | $44.61 | $45.64 (2.31%) | $45.70 | $44.10 | 63.10 K | $863.76 M |
| 06/30/2026 | $44.48 | $44.42 (-0.13%) | $44.96 | $44.38 | 57.90 K | $840.67 M |
| 06/29/2026 | $44.97 | $44.71 (-0.58%) | $45.72 | $44.05 | 69.62 K | $846.16 M |
| 06/26/2026 | $44.52 | $45.15 (1.42%) | $45.78 | $44.12 | 397.25 K | $854.49 M |
| 06/25/2026 | $44.49 | $44.32 (-0.38%) | $44.70 | $43.94 | 53.60 K | $838.78 M |
| 06/24/2026 | $44.41 | $44.61 (0.45%) | $44.97 | $44.33 | 63.35 K | $844.27 M |
| 06/23/2026 | $43.91 | $44.48 (1.3%) | $44.65 | $43.67 | 63.20 K | $841.81 M |
| 06/22/2026 | $43.34 | $43.86 (1.2%) | $44.17 | $43.26 | 81.66 K | $830.07 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.
