FCBC - First Community Bankshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201932.8732.9032.2332.4132.419,500
Jun 25, 201932.9033.1632.7432.8432.849,600
Jun 24, 201932.9333.1832.8033.1433.1419,500
Jun 21, 201933.0033.2932.7132.7332.7334,300
Jun 20, 201933.0733.2632.7033.2033.2017,200
Jun 19, 201933.4533.8333.0333.2833.2813,400
Jun 18, 201933.1733.6433.0833.6433.6412,000
Jun 17, 201933.5433.7333.0233.2033.2014,100
Jun 14, 201933.4433.8033.2533.6533.6510,700
Jun 13, 201933.2433.9133.2433.4233.4218,700
Jun 12, 201933.5533.6433.2733.3633.368,800
Jun 11, 201934.0034.0033.3233.6033.6018,400
Jun 10, 201933.9334.3733.6233.9033.9023,000
Jun 07, 201933.6734.0033.6433.9033.9019,000
Jun 06, 201933.9433.9833.5533.7633.7616,100
Jun 05, 201933.9134.3333.7733.9533.9546,800
Jun 04, 201933.4933.9733.4933.9733.9719,500
Jun 03, 201933.2633.6032.6433.2433.2425,600
May 31, 201932.6932.9032.4232.7632.7617,400
May 30, 201933.2433.9132.8433.1033.1019,800
May 29, 201933.5233.8433.3333.3433.3432,500
May 28, 201933.5234.0333.5233.6933.6932,300
May 24, 201933.1733.5933.1733.5933.5911,100
May 23, 201933.3434.3432.8433.0633.0619,000
May 22, 201933.7033.7033.3833.6433.6410,800
May 21, 201933.5633.7333.4233.7333.7316,400
May 20, 201933.2633.7333.1633.4633.4617,400
May 17, 201933.5134.1133.2333.2733.2726,700
May 16, 201933.2533.7833.2533.6333.6315,600
May 15, 201933.4233.5133.0933.0933.0921,500
May 14, 201933.2833.7933.2833.6833.6824,200
May 13, 201933.6633.7633.0033.0933.0920,200
May 10, 201933.8434.3533.7934.1034.1012,700
May 09, 201933.7334.3233.5134.2834.2817,100
May 08, 201934.2134.4033.9433.9433.9413,800
May 07, 201934.5234.8233.6734.2134.2129,300
May 06, 201934.5335.0734.4534.8234.8220,800
May 03, 201934.2434.9334.2434.9334.9322,200
May 02, 201933.7234.3533.7234.2034.2020,900
May 02, 20190.25 Dividend
May 01, 201934.6834.6833.7033.9133.6619,800
Apr 30, 201934.8734.9334.5234.7634.5025,100
Apr 29, 201934.7235.2134.7235.0434.7817,300
Apr 26, 201934.2434.7233.9034.6334.3715,900
Apr 25, 201934.5534.5534.0834.1233.8715,800
Apr 24, 201934.3535.2334.3534.7134.4536,400
Apr 23, 201933.7034.6933.6734.5834.3320,800
Apr 22, 201933.8633.9733.4233.5033.2515,100
Apr 18, 201934.0134.5633.7234.0733.8220,300
Apr 17, 201934.4234.4234.1334.2033.9512,600
Apr 16, 201934.0934.2633.8434.2233.9716,000
Apr 15, 201934.2034.3333.6933.9133.6622,100
Apr 12, 201934.1534.3533.9734.0533.8018,600
Apr 11, 201933.9534.0933.9033.9233.6714,600
Apr 10, 201933.2033.9333.2033.8533.6018,100
Apr 09, 201933.5533.7033.1533.1532.9112,900
Apr 08, 201933.9634.1433.7033.7533.5015,400
Apr 05, 201933.5034.0033.5033.9733.7220,900
Apr 04, 201933.2333.6533.2333.5333.2820,500
Apr 03, 201933.6133.6133.1233.2232.9824,300
Apr 02, 201933.8934.0633.3333.3333.0818,000
Apr 01, 201933.4033.9033.2633.6833.4323,600
Mar 29, 201933.6433.8632.8333.1432.9028,200
Mar 28, 201933.2733.8732.8533.4433.1915,300
Mar 27, 201933.2333.4833.0733.2833.0317,400
Mar 26, 201932.4533.3432.4533.2633.0120,600
Mar 25, 201931.2532.4531.0432.2632.0239,000
Mar 22, 201933.4633.5631.3931.4131.1838,600
Mar 21, 201933.7034.2833.6233.6433.3924,500
Mar 20, 201934.3634.6733.6533.7233.4730,300
Mar 19, 201935.1035.1034.3434.3534.1023,700
Mar 18, 201934.7135.2534.7135.0534.7918,000
Mar 15, 201935.3035.4734.5234.5734.32120,800
Mar 14, 201935.0935.3835.0035.3135.0514,600
Mar 13, 201935.2235.6235.0235.0534.7919,900
Mar 12, 201935.4635.7234.9035.2134.9526,100
Mar 11, 201934.6635.4934.6435.3835.1225,900
Mar 08, 201934.4734.9634.4734.7034.4422,500
Mar 07, 201934.9434.9434.4034.5534.3025,000
Mar 06, 201935.2435.6234.8234.9734.7150,600
Mar 05, 201935.6035.6835.0135.4735.2115,800
Mar 04, 201935.9135.9935.4835.5935.3321,900
Mar 01, 201935.9836.0335.8635.9735.7018,200
Feb 28, 201935.4836.0935.4835.8535.5944,400
Feb 27, 201935.7135.7835.4935.4935.2317,800
Feb 26, 201936.2836.2835.7435.7435.4823,200
Feb 25, 201936.2236.4736.1236.2135.9435,400
Feb 22, 201936.2036.4836.1036.1335.8627,300
Feb 21, 201936.0136.1935.8536.1935.9239,400
Feb 20, 201935.8136.1835.5836.1035.8326,300
Feb 19, 201935.3835.9135.2135.8535.5920,900
Feb 15, 201935.0035.9035.0035.3935.1334,100
Feb 14, 201935.1835.5134.7434.8034.5413,700
Feb 13, 201935.0235.3734.8835.3735.1120,000
Feb 12, 201935.2035.3534.8635.0134.7521,000
Feb 11, 201934.7935.0934.7035.0634.8010,700
Feb 08, 201934.5734.8034.5034.7134.4522,300
Feb 07, 201934.7034.7934.5834.6234.3624,900
Feb 06, 201934.4234.7534.4234.5434.2912,400
Feb 05, 201934.5034.7734.5034.5634.3127,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...