MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCBC — First Community Bankshares, Inc. (VA)
NasdaqFirst Community Bankshares, Inc. (VA)
$48.00
+0.43(+0.90%)
- O
- 47.79
- H
- 48.74
- L
- 47.61
- V
- 91.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.00
Period Return+20.75%
Period High$50.17
Period Low$31.21
Avg Daily Volume65.5K
Total Trading Days365
FCBC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.79 | $48.74 | $47.61 | $48.00 | +$0.43 | +0.90% | 91,225 | $47.91 | $47.61 $48.74 |
| Oct 1, 2026 | $46.99 | $47.59 | $46.22 | $47.57 | +$0.58 | +1.23% | 100,530 | $47.07 | $46.22 $47.59 |
| Sep 30, 2026 | $47.17 | $47.80 | $46.78 | $46.99 | $-0.28 | -0.59% | 82,608 | $47.04 | $46.78 $47.80 |
| Sep 29, 2026 | $47.53 | $47.74 | $46.51 | $47.27 | $-0.27 | -0.57% | 57,226 | $47.07 | $46.51 $47.74 |
| Sep 28, 2026 | $47.62 | $47.75 | $46.84 | $47.54 | $-0.08 | -0.17% | 63,680 | $47.50 | $46.84 $47.75 |
| Sep 25, 2026 | $47.40 | $47.90 | $46.96 | $47.62 | +$0.19 | +0.40% | 57,247 | $47.63 | $46.96 $47.90 |
| Sep 24, 2026 | $46.88 | $47.47 | $46.57 | $47.43 | +$0.67 | +1.43% | 63,981 | $47.22 | $46.57 $47.47 |
| Sep 23, 2026 | $47.15 | $47.21 | $46.66 | $46.76 | $-0.51 | -1.08% | 64,313 | $46.90 | $46.66 $47.21 |
| Sep 22, 2026 | $47.31 | $47.70 | $46.72 | $47.27 | +$0.24 | +0.51% | 72,986 | $47.13 | $46.72 $47.70 |
| Sep 21, 2026 | $46.97 | $47.45 | $46.78 | $47.03 | +$0.12 | +0.26% | 77,849 | $47.18 | $46.78 $47.45 |
| Sep 18, 2026 | $46.45 | $47.02 | $45.00 | $46.91 | +$0.14 | +0.30% | 369,139 | $46.80 | $45.00 $47.02 |
| Sep 17, 2026 | $47.28 | $47.28 | $46.64 | $46.77 | $-0.15 | -0.32% | 55,838 | $46.93 | $46.64 $47.28 |
| Sep 16, 2026 | $47.59 | $47.85 | $46.06 | $46.92 | $-0.76 | -1.59% | 94,370 | $46.98 | $46.06 $47.85 |
| Sep 15, 2026 | $47.24 | $48.17 | $47.24 | $47.68 | +$0.29 | +0.61% | 107,558 | $47.59 | $47.24 $48.17 |
| Sep 14, 2026 | $47.17 | $47.72 | $46.86 | $47.39 | +$0.11 | +0.23% | 113,403 | $47.34 | $46.86 $47.72 |
| Sep 11, 2026 | $48.17 | $48.36 | $47.08 | $47.28 | $-0.43 | -0.90% | 118,752 | $47.40 | $47.08 $48.36 |
| Sep 10, 2026 | $47.32 | $47.84 | $47.04 | $47.71 | +$0.42 | +0.89% | 139,435 | $47.48 | $47.04 $47.84 |
| Sep 9, 2026 | $47.97 | $48.59 | $47.09 | $47.29 | $-0.87 | -1.81% | 142,813 | $47.51 | $47.09 $48.59 |
| Sep 8, 2026 | $48.84 | $49.07 | $47.85 | $48.16 | $-0.93 | -1.89% | 134,478 | $48.26 | $47.85 $49.07 |
| Sep 4, 2026 | $48.64 | $49.37 | $48.57 | $49.09 | +$0.15 | +0.31% | 59,175 | $49.12 | $48.57 $49.37 |
| Sep 3, 2026 | $49.05 | $49.46 | $48.72 | $48.94 | +$0.24 | +0.49% | 80,754 | $48.98 | $48.72 $49.46 |
| Sep 2, 2026 | $48.15 | $49.00 | $47.37 | $48.70 | +$0.58 | +1.21% | 105,195 | $48.57 | $47.37 $49.00 |
| Sep 1, 2026 | $48.43 | $48.59 | $47.86 | $48.12 | $-0.37 | -0.76% | 83,653 | $48.14 | $47.86 $48.59 |
| Aug 31, 2026 | $49.14 | $49.14 | $48.18 | $48.49 | $-0.43 | -0.88% | 72,881 | $48.54 | $48.18 $49.14 |
| Aug 28, 2026 | $48.84 | $49.52 | $48.84 | $48.92 | $-0.02 | -0.04% | 63,994 | $49.08 | $48.84 $49.52 |
| Aug 27, 2026 | $48.57 | $49.19 | $48.22 | $48.94 | $-0.08 | -0.16% | 37,993 | $48.88 | $48.22 $49.19 |
| Aug 26, 2026 | $49.45 | $49.76 | $48.65 | $49.02 | $-0.32 | -0.65% | 62,836 | $49.03 | $48.65 $49.76 |
| Aug 25, 2026 | $49.53 | $49.75 | $49.19 | $49.34 | $-0.21 | -0.42% | 70,549 | $49.40 | $49.19 $49.75 |
| Aug 24, 2026 | $49.28 | $50.17 | $49.21 | $49.55 | +$0.36 | +0.73% | 82,231 | $49.72 | $49.21 $50.17 |
| Aug 21, 2026 | $49.36 | $49.55 | $48.61 | $49.19 | +$0.16 | +0.32% | 77,933 | $49.13 | $48.61 $49.55 |