First Community Bancshares

FCBC
🏛️ usa →
34.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 36.41 36.41 36.41 36.41 1.2K
10:43 36.61 36.61 36.61 36.60 0.3K
10:49 36.59 36.59 36.59 36.59 0.1K
10:50 36.45 36.45 36.45 36.45 0.5K
10:58 36.56 36.56 36.56 36.56 1.5K
12:12 36.18 36.18 36.18 36.18 0.2K
12:16 36.16 36.16 36.16 36.16 0.7K
12:21 36.22 36.22 36.22 36.22 0.5K
12:44 36.29 36.29 36.29 36.29 0.7K
13:13 36.25 36.25 36.13 36.13 1.0K
13:40 36.05 36.05 36.05 36.05 0.8K
13:52 35.92 35.92 35.92 35.92 0.2K
14:06 35.94 35.94 35.94 35.94 0.2K
14:14 36.03 36.03 36.03 36.03 0.9K
14:41 36.04 36.04 36.04 36.04 0.4K
14:44 36.07 36.07 36.07 36.07 0.3K
14:46 36.10 36.10 36.10 36.10 0.5K
14:57 36.05 36.05 36.05 36.05 0.2K
15:01 35.98 35.98 35.98 35.98 1.1K
15:09 35.98 35.98 35.98 35.98 0.1K
15:10 36.04 36.04 36.04 36.04 0.5K
15:14 36.09 36.09 36.09 36.09 1.0K
15:26 36.10 36.10 36.10 36.10 0.8K
15:29 36.06 36.06 36.06 36.06 0.5K
15:35 36.02 36.02 36.02 36.02 0.4K
15:43 36.05 36.05 36.05 36.05 0.5K
15:48 36.05 36.06 36.05 36.06 0.9K
15:51 36.10 36.10 36.10 36.10 1.6K
15:57 36.04 36.04 36.04 36.04 0.5K
15:58 36.04 36.04 36.04 36.04 1.1K
15:59 35.98 36.01 35.98 36.01 12.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 35.65 35.65 34.41 34.50 0.0M
2025-09-26 35.81 36.17 35.48 35.64 0.0M
2025-09-25 35.79 36.15 35.67 35.80 0.0M
2025-09-24 36.35 36.60 35.92 36.01 0.0M
2025-09-23 36.95 37.06 36.23 36.38 0.0M
2025-09-22 36.38 36.71 36.01 36.46 0.0M
2025-09-19 37.60 37.74 36.38 36.38 0.2M
2025-09-18 36.86 37.74 36.66 37.60 0.0M
2025-09-17 36.49 38.00 36.49 36.68 0.0M
2025-09-16 36.92 37.45 36.25 36.41 0.0M
2025-09-15 37.42 37.75 36.93 37.07 0.0M
2025-09-12 37.57 37.58 36.88 37.13 0.0M
2025-09-11 37.29 38.22 37.06 37.75 0.0M
2025-09-10 37.32 37.62 37.29 37.36 0.0M
2025-09-09 37.65 38.33 37.18 37.21 0.0M
2025-09-08 37.53 37.83 37.20 37.83 0.1M
2025-09-05 38.14 38.80 37.32 37.56 0.1M
2025-09-04 37.49 38.09 37.12 38.08 0.0M
2025-09-03 37.35 40.49 37.00 37.32 0.0M
2025-09-02 37.53 38.13 37.09 37.46 0.0M
2025-08-29 38.22 38.32 37.66 37.98 0.0M
2025-08-28 38.33 38.49 37.42 38.09 0.0M
2025-08-27 38.01 38.72 37.92 38.02 0.0M
2025-08-26 38.03 38.50 37.94 38.16 0.0M
2025-08-25 37.57 38.34 37.02 37.86 0.0M
2025-08-22 36.55 38.52 36.55 38.31 0.1M
2025-08-21 35.76 36.80 35.56 36.39 0.1M
2025-08-20 36.43 36.65 35.81 35.85 0.0M
2025-08-19 36.45 36.82 32.81 36.18 0.0M
2025-08-18 36.07 36.58 35.69 36.43 0.0M
2025-08-15 37.08 37.13 35.93 36.05 0.0M
2025-08-14 36.79 37.31 36.65 36.91 0.0M
2025-08-13 36.83 37.39 36.01 37.31 0.0M
2025-08-12 35.73 36.74 35.35 36.65 0.0M
2025-08-11 35.22 35.64 34.83 35.34 0.0M
2025-08-08 35.04 35.76 34.96 35.21 0.0M
2025-08-07 35.58 35.58 34.93 35.21 0.0M
2025-08-06 35.79 36.02 35.34 35.39 0.0M
2025-08-05 36.08 36.09 35.18 35.95 0.0M
2025-08-04 35.96 36.49 35.50 35.94 0.0M
2025-08-01 36.17 36.39 35.60 35.77 0.1M
2025-07-31 36.55 36.82 36.19 36.50 0.0M
2025-07-30 38.75 38.75 36.82 36.94 0.1M
2025-07-29 38.87 38.87 37.65 37.96 0.0M
2025-07-28 39.22 39.22 38.38 38.63 0.0M
2025-07-25 39.56 39.56 39.03 39.21 0.0M
2025-07-24 40.27 40.49 39.61 39.65 0.0M
2025-07-23 41.27 41.27 39.22 40.68 0.1M
2025-07-22 40.76 41.02 40.49 40.63 0.0M
2025-07-21 40.46 41.66 39.91 40.78 0.0M
2025-07-18 41.14 41.14 39.79 40.33 0.1M
2025-07-17 40.25 41.08 39.58 40.93 0.1M
2025-07-16 40.02 40.46 39.63 40.43 0.0M
2025-07-15 41.20 41.20 39.74 39.90 0.1M
2025-07-14 40.41 41.27 40.40 41.26 0.1M
2025-07-11 40.92 40.92 39.64 40.35 0.1M
2025-07-10 40.74 41.67 40.36 41.07 0.0M
2025-07-09 41.15 41.20 40.42 40.88 0.0M
2025-07-08 40.89 41.59 40.89 41.04 0.0M
2025-07-07 41.49 42.15 40.74 40.74 0.1M
2025-07-03 41.37 41.87 40.65 41.79 0.1M
2025-07-02 40.70 41.14 40.42 41.00 0.1M
2025-07-01 38.99 41.00 38.81 40.44 0.1M
2025-06-30 39.72 39.88 39.13 39.17 0.1M
2025-06-27 39.57 39.97 38.58 39.63 0.2M
2025-06-26 38.77 39.46 38.51 39.43 0.1M
2025-06-25 39.00 39.26 38.35 38.81 0.1M
2025-06-24 39.02 39.60 38.95 39.03 0.0M
2025-06-23 37.55 38.88 37.55 38.77 0.0M
2025-06-20 37.65 37.94 37.30 37.76 0.1M
2025-06-18 36.98 37.61 36.91 37.32 0.1M
2025-06-17 36.95 37.38 36.81 37.05 0.1M
2025-06-16 37.44 37.79 36.98 37.19 0.1M
2025-06-13 37.71 37.74 37.02 37.29 0.1M
2025-06-12 38.27 38.41 37.27 38.29 0.1M
2025-06-11 38.97 39.17 38.12 38.48 0.2M
2025-06-10 38.62 38.87 38.39 38.87 0.0M
2025-06-09 38.65 38.71 37.94 38.30 0.0M
2025-06-06 38.15 38.82 37.76 38.30 0.0M
2025-06-05 37.19 37.59 36.98 37.58 0.0M
2025-06-04 37.55 37.64 37.11 37.23 0.0M
2025-06-03 37.00 37.69 37.00 37.48 0.0M
2025-06-02 37.50 37.54 36.84 37.22 0.0M
2025-05-30 37.96 38.11 37.43 37.60 0.0M
2025-05-29 38.05 38.39 37.63 38.19 0.0M
2025-05-28 37.99 38.27 37.55 38.00 0.0M
2025-05-27 37.89 38.37 37.31 38.12 0.0M
2025-05-23 37.02 38.41 36.99 37.71 0.0M
2025-05-22 37.92 38.45 37.71 37.71 0.0M
2025-05-21 38.81 39.14 38.04 38.21 0.0M
2025-05-20 39.63 39.95 39.14 39.29 0.0M
2025-05-19 38.82 39.68 38.75 39.55 0.0M
2025-05-16 39.85 40.65 39.26 39.36 0.1M
2025-05-15 39.63 40.10 39.40 40.02 0.0M
2025-05-14 39.20 39.86 38.97 39.44 0.0M
2025-05-13 39.13 39.67 38.69 39.49 0.0M
2025-05-12 39.88 40.03 38.72 38.72 0.0M
2025-05-09 39.14 39.14 38.47 38.49 0.0M
2025-05-08 38.97 39.64 38.75 39.33 0.0M
2025-05-07 38.96 39.65 38.32 38.73 0.0M
2025-05-06 38.25 38.96 37.90 38.48 0.0M
2025-05-05 38.13 39.13 38.13 38.56 0.0M
2025-05-02 38.38 38.90 38.19 38.78 0.0M
2025-05-01 37.51 38.25 37.40 37.93 0.0M
2025-04-30 37.58 38.14 36.99 37.68 0.0M
2025-04-29 37.31 38.41 37.22 38.05 0.0M
2025-04-28 37.60 38.10 37.01 37.43 0.0M
2025-04-25 37.72 38.01 37.24 37.60 0.0M
2025-04-24 38.77 39.48 38.12 38.25 0.0M
2025-04-23 40.88 41.00 38.00 38.92 0.0M
2025-04-22 38.84 39.91 38.01 39.75 0.0M
2025-04-21 38.60 38.65 38.11 38.50 0.0M
2025-04-17 37.96 39.33 37.96 38.85 0.1M
2025-04-16 37.64 38.45 37.64 38.00 0.0M
2025-04-15 37.62 38.48 36.84 38.11 0.0M
2025-04-14 38.06 38.73 37.17 37.61 0.0M
2025-04-11 36.96 37.60 36.44 37.58 0.0M
2025-04-10 37.75 37.98 36.15 37.01 0.0M
2025-04-09 36.73 39.41 36.03 38.59 0.0M
2025-04-08 37.07 37.64 36.16 36.99 0.1M
2025-04-07 35.13 37.94 34.48 36.40 0.1M
2025-04-04 33.88 36.63 33.88 36.21 0.1M
2025-04-03 36.21 36.38 35.38 35.38 0.1M
2025-04-02 36.99 38.40 36.99 38.23 0.0M
2025-04-01 37.29 37.89 37.22 37.60 0.0M
2025-03-31 37.53 38.20 37.38 37.69 0.1M
2025-03-28 39.22 39.22 37.73 38.07 0.0M
2025-03-27 38.11 39.09 38.11 38.97 0.0M
2025-03-26 38.52 39.26 38.26 38.62 0.0M
2025-03-25 38.85 39.24 38.34 38.46 0.0M
2025-03-24 38.93 39.47 38.51 39.11 0.0M
2025-03-21 38.37 38.80 37.60 38.22 0.1M
2025-03-20 38.40 39.14 38.40 38.70 0.0M
2025-03-19 38.57 39.16 38.40 38.81 0.0M
2025-03-18 38.35 38.71 38.33 38.70 0.0M
2025-03-17 38.51 38.89 38.30 38.71 0.0M
2025-03-14 38.47 38.85 38.15 38.80 0.0M
2025-03-13 38.28 38.62 37.94 37.94 0.0M
2025-03-12 38.15 38.54 37.51 38.28 0.0M
2025-03-11 38.19 38.89 37.42 37.96 0.0M
2025-03-10 38.46 39.03 37.77 38.02 0.0M
2025-03-07 39.40 39.46 38.88 39.33 0.0M
2025-03-06 39.00 39.43 38.32 39.31 0.0M
2025-03-05 39.80 40.13 39.27 39.49 0.0M
2025-03-04 41.13 41.65 39.79 39.80 0.0M
2025-03-03 42.25 45.03 41.32 41.69 0.2M
2025-02-28 40.32 42.11 39.94 41.94 0.1M
2025-02-27 39.95 40.50 39.51 39.98 0.0M
2025-02-26 40.20 40.49 39.58 39.89 0.0M
2025-02-25 40.08 40.65 40.01 40.23 0.0M
2025-02-24 40.42 40.79 38.12 39.83 0.0M
2025-02-21 41.39 41.39 40.11 40.22 0.0M
2025-02-20 41.11 41.11 40.17 40.72 0.0M
2025-02-19 41.05 41.45 40.74 41.38 0.0M
2025-02-18 41.35 41.87 40.90 41.55 0.0M
2025-02-14 41.98 42.54 41.35 41.50 0.0M
2025-02-13 43.67 44.19 43.21 44.05 0.0M
2025-02-12 44.13 44.44 43.56 43.57 0.0M
2025-02-11 43.78 45.28 43.69 44.91 0.0M
2025-02-10 44.45 44.50 43.61 44.07 0.0M
2025-02-07 45.06 45.06 44.20 44.43 0.0M
2025-02-06 45.00 45.57 44.53 45.34 0.0M
2025-02-05 44.43 44.72 43.77 44.72 0.0M
2025-02-04 42.48 44.12 42.48 43.94 0.0M
2025-02-03 42.18 43.10 41.94 42.66 0.0M
2025-01-31 43.49 43.97 42.98 43.37 0.0M
2025-01-30 43.77 44.18 43.40 43.44 0.0M
2025-01-29 42.93 43.83 42.71 43.70 0.0M
2025-01-28 42.31 42.55 41.81 42.39 0.0M
2025-01-27 41.79 42.96 41.77 42.42 0.0M
2025-01-24 41.63 42.04 41.22 41.86 0.1M
2025-01-23 40.80 41.95 40.80 41.95 0.1M
2025-01-22 41.59 41.93 40.58 41.20 0.1M
2025-01-21 41.34 41.99 41.34 41.85 0.0M
2025-01-17 40.53 41.33 40.51 41.19 0.0M
2025-01-16 40.60 40.74 39.97 40.19 0.0M
2025-01-15 41.30 41.40 40.27 40.80 0.0M
2025-01-14 39.23 40.18 38.89 40.13 0.0M
2025-01-13 38.06 39.09 38.06 38.93 0.0M
2025-01-10 39.14 39.14 37.89 38.69 0.0M
2025-01-08 39.75 40.30 39.75 39.90 0.0M
2025-01-07 40.81 41.41 39.46 40.19 0.0M
2025-01-06 41.08 41.50 40.54 40.67 0.0M
2025-01-03 40.75 41.25 40.43 41.06 0.0M
2025-01-02 42.06 42.33 40.66 40.80 0.0M