5 DAY PERFORMANCE
-15.36%
1 MONTH PERFORMANCE
-16.87%
3 MONTH PERFORMANCE
-18.15%
6 MONTH PERFORMANCE
-7.99%
YEAR-TO-DATE PERFORMANCE
+17.79%
1 YEAR PERFORMANCE
+21.31%
First Community Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $47.41 | $45.40 (-4.24%) | $47.95 | $45.25 | 112.75 K | $858.55 M |
| 11/04/2026 | $47.69 | $46.87 (-1.72%) | $48.15 | $46.80 | 174.70 K | $886.35 M |
| 11/03/2026 | $47.82 | $46.68 (-2.38%) | $47.82 | $46.47 | 99.90 K | $882.75 M |
| 11/02/2026 | $47.44 | $47.73 (0.61%) | $48.06 | $47.06 | 302.30 K | $902.61 M |
| 10/30/2026 | $46.76 | $46.94 (0.38%) | $47.34 | $46.07 | 135.40 K | $887.67 M |
| 10/29/2026 | $47.74 | $46.28 (-3.06%) | $47.96 | $46.03 | 183.22 K | $875.19 M |
| 10/28/2026 | $46.90 | $46.96 (0.13%) | $48.54 | $45.94 | 215.80 K | $888.05 M |
| 10/27/2026 | $48.61 | $47.45 (-2.39%) | $48.61 | $47.36 | 115.92 K | $897.32 M |
| 10/26/2026 | $48.74 | $48.36 (-0.78%) | $49.29 | $48.18 | 97.92 K | $914.52 M |
| 10/23/2026 | $49.10 | $48.54 (-1.14%) | $49.21 | $48.48 | 97.44 K | $917.93 M |
| 10/22/2026 | $48.44 | $49.19 (1.55%) | $49.80 | $48.44 | 107.70 K | $929.82 M |
| 10/21/2026 | $49.72 | $48.34 (-2.78%) | $49.96 | $48.20 | 243.41 K | $913.75 M |
| 10/20/2026 | $48.90 | $49.62 (1.47%) | $49.75 | $46.75 | 81.85 K | $937.95 M |
| 10/19/2026 | $48.88 | $48.74 (-0.29%) | $49.08 | $48.38 | 117.72 K | $921.31 M |
| 10/16/2026 | $48.37 | $48.80 (0.89%) | $49.17 | $48.24 | 245.20 K | $922.45 M |
| 10/15/2026 | $48.25 | $48.19 (-0.12%) | $48.95 | $48.11 | 80.94 K | $910.91 M |
| 10/14/2026 | $47.23 | $47.95 (1.52%) | $48.30 | $47.05 | 91.30 K | $906.38 M |
| 10/13/2026 | $48.20 | $47.91 (-0.6%) | $49.14 | $47.71 | 70.72 K | $905.62 M |
| 10/12/2026 | $47.34 | $47.86 (1.1%) | $48.10 | $47.13 | 60.72 K | $904.68 M |
| 10/09/2026 | $47.54 | $47.34 (-0.42%) | $47.75 | $47.10 | 143.20 K | $894.85 M |
| 10/08/2026 | $47.25 | $47.61 (0.76%) | $48.04 | $47.00 | 69.13 K | $899.95 M |
| 10/07/2026 | $47.31 | $47.54 (0.49%) | $47.79 | $47.02 | 58.30 K | $898.63 M |
| 10/06/2026 | $48.05 | $47.79 (-0.54%) | $48.19 | $47.74 | 69.24 K | $903.35 M |
| 10/05/2026 | $47.92 | $47.88 (-0.08%) | $48.10 | $47.53 | 96.24 K | $905.05 M |
| 10/02/2026 | $47.79 | $48.00 (0.44%) | $48.74 | $47.61 | 91.23 K | $907.32 M |
| 10/01/2026 | $46.99 | $47.57 (1.23%) | $47.59 | $46.22 | 100.53 K | $899.20 M |
| 09/30/2026 | $47.17 | $46.99 (-0.38%) | $47.80 | $46.78 | 82.61 K | $888.23 M |
| 09/29/2026 | $47.53 | $47.27 (-0.55%) | $47.74 | $46.51 | 57.23 K | $893.52 M |
| 09/28/2026 | $47.62 | $47.54 (-0.17%) | $47.75 | $46.84 | 63.70 K | $898.63 M |
| 09/25/2026 | $47.40 | $47.62 (0.46%) | $47.90 | $46.96 | 57.25 K | $900.14 M |
| 09/24/2026 | $46.88 | $47.43 (1.17%) | $47.47 | $46.57 | 64.00 K | $896.55 M |
| 09/23/2026 | $47.15 | $46.76 (-0.83%) | $47.21 | $46.66 | 64.31 K | $883.88 M |
| 09/22/2026 | $47.31 | $47.27 (-0.08%) | $47.70 | $46.72 | 73.00 K | $893.52 M |
| 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 |
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.
