5 DAY PERFORMANCE
-16.74%
1 MONTH PERFORMANCE
-10.19%
3 MONTH PERFORMANCE
-8.14%
6 MONTH PERFORMANCE
-3.82%
YEAR-TO-DATE PERFORMANCE
+17.79%
1 YEAR PERFORMANCE
+12.84%
First Community Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $48.20 | $47.90 (-0.62%) | $48.26 | $47.56 | 3.93 K | |
| 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 |
| 06/18/2026 | $43.64 | $43.42 (-0.5%) | $43.92 | $42.95 | 125.90 K | $821.74 M |
| 06/17/2026 | $43.02 | $43.06 (0.09%) | $43.31 | $42.28 | 90.30 K | $814.93 M |
| 06/16/2026 | $42.80 | $42.96 (0.37%) | $43.57 | $42.68 | 101.91 K | $813.04 M |
| 06/15/2026 | $44.29 | $42.67 (-3.66%) | $44.45 | $42.55 | 73.30 K | $807.55 M |
| 06/12/2026 | $44.20 | $44.09 (-0.25%) | $44.44 | $43.95 | 88.80 K | $834.42 M |
| 06/11/2026 | $44.59 | $43.89 (-1.57%) | $44.80 | $43.59 | 119.30 K | $830.64 M |
| 06/10/2026 | $43.87 | $44.29 (0.96%) | $44.75 | $42.49 | 142.42 K | $838.21 M |
| 06/09/2026 | $43.54 | $43.67 (0.3%) | $45.00 | $43.01 | 82.41 K | $826.48 M |
| 06/08/2026 | $43.42 | $43.34 (-0.18%) | $43.96 | $43.21 | 78.00 K | $820.23 M |
| 06/05/2026 | $42.96 | $43.12 (0.37%) | $44.03 | $42.96 | 69.60 K | $816.07 M |
| 06/04/2026 | $42.17 | $42.96 (1.87%) | $43.12 | $42.13 | 114.62 K | $813.04 M |
| 06/03/2026 | $42.70 | $41.50 (-2.81%) | $42.70 | $41.47 | 114.44 K | $785.41 M |
| 06/02/2026 | $42.19 | $42.96 (1.83%) | $43.11 | $42.19 | 70.52 K | $813.04 M |
| 06/01/2026 | $42.70 | $42.37 (-0.77%) | $43.52 | $41.73 | 142.72 K | $801.87 M |
| 05/29/2026 | $42.70 | $43.11 (0.96%) | $43.29 | $42.46 | 112.13 K | $815.88 M |
| 05/28/2026 | $42.42 | $42.90 (1.13%) | $42.90 | $42.00 | 71.61 K | $811.90 M |
| 05/27/2026 | $42.73 | $42.50 (-0.54%) | $43.09 | $42.38 | 62.10 K | $804.33 M |
| 05/26/2026 | $42.49 | $42.73 (0.56%) | $42.92 | $42.32 | 61.00 K | $808.69 M |
| 05/22/2026 | $42.44 | $42.38 (-0.14%) | $42.68 | $41.76 | 83.30 K | $802.06 M |
| 05/21/2026 | $42.00 | $42.36 (0.86%) | $42.43 | $41.66 | 62.30 K | $801.68 M |
| 05/20/2026 | $42.00 | $42.35 (0.83%) | $43.32 | $41.95 | 86.50 K | $801.49 M |
| 05/19/2026 | $41.79 | $42.00 (0.5%) | $42.70 | $41.21 | 60.30 K | $794.87 M |
| 05/18/2026 | $41.37 | $41.91 (1.31%) | $42.03 | $41.13 | 67.33 K | $793.17 M |
| 05/15/2026 | $41.67 | $41.16 (-1.22%) | $41.93 | $40.89 | 114.23 K | $778.97 M |
| 05/14/2026 | $42.18 | $42.03 (-0.36%) | $42.62 | $41.84 | 55.65 K | $795.44 M |
| 05/13/2026 | $42.14 | $41.88 (-0.62%) | $42.45 | $41.50 | 73.20 K | $792.60 M |
| 05/12/2026 | $42.12 | $42.12 (0%) | $42.55 | $41.37 | 67.50 K | $797.14 M |
| 05/11/2026 | $43.49 | $42.35 (-2.62%) | $43.49 | $42.30 | 56.12 K | $801.49 M |
| 05/08/2026 | $43.49 | $43.52 (0.07%) | $43.63 | $42.93 | 64.94 K | $823.64 M |
| 05/07/2026 | $43.33 | $43.25 (-0.18%) | $44.10 | $43.15 | 65.60 K | $818.53 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.
