First Community Bancshares

FCBC
🏛️ usa →
34.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.07 34.05 32.99 33.42 0.0M
2021-12-30 33.33 33.51 33.03 33.28 0.0M
2021-12-29 33.73 33.73 32.99 33.15 0.0M
2021-12-28 33.71 34.24 33.44 33.56 0.0M
2021-12-27 34.72 34.72 33.46 33.94 0.0M
2021-12-23 33.35 33.56 33.06 33.48 0.0M
2021-12-22 32.83 33.34 32.83 33.34 0.0M
2021-12-21 32.80 32.93 32.54 32.84 0.0M
2021-12-20 33.36 33.36 30.94 32.34 0.0M
2021-12-17 33.39 33.67 32.68 33.20 0.1M
2021-12-16 33.74 34.29 33.25 33.44 0.0M
2021-12-15 32.50 33.43 32.13 33.30 0.1M
2021-12-14 32.76 33.19 31.51 32.26 0.0M
2021-12-13 33.79 33.79 32.31 32.82 0.0M
2021-12-10 32.58 33.42 32.58 33.00 0.0M
2021-12-09 33.19 33.39 33.06 33.28 0.0M
2021-12-08 33.86 34.22 33.37 33.51 0.0M
2021-12-07 34.26 34.71 30.83 34.10 0.0M
2021-12-06 33.94 34.24 32.94 33.82 0.0M
2021-12-03 33.15 33.74 33.15 33.48 0.0M
2021-12-02 32.99 34.22 32.99 33.92 0.0M
2021-12-01 33.35 33.86 32.68 32.72 0.0M
2021-11-30 32.52 33.23 32.43 32.70 0.1M
2021-11-29 33.90 34.79 32.82 32.93 0.1M
2021-11-26 35.11 35.11 33.16 33.59 0.0M
2021-11-24 36.60 36.60 36.05 36.05 0.0M
2021-11-23 35.87 36.73 35.80 36.63 0.0M
2021-11-22 35.38 36.44 34.90 35.77 0.1M
2021-11-19 34.43 35.28 34.26 35.10 0.1M
2021-11-18 34.20 34.84 34.00 34.79 0.0M
2021-11-17 34.40 34.40 33.84 34.28 0.1M
2021-11-16 34.46 34.62 34.05 34.36 0.0M
2021-11-15 34.11 34.71 34.09 34.69 0.0M
2021-11-12 34.35 34.67 34.22 34.29 0.0M
2021-11-11 34.52 34.89 34.40 34.63 0.0M
2021-11-10 34.32 34.65 34.20 34.41 0.0M
2021-11-09 34.44 34.49 34.10 34.32 0.0M
2021-11-08 34.92 35.02 34.40 34.65 0.0M
2021-11-05 33.78 34.95 33.78 34.72 0.0M
2021-11-04 34.03 34.03 32.61 33.48 0.0M
2021-11-03 33.25 34.44 33.25 34.03 0.0M
2021-11-02 32.47 33.46 32.47 33.00 0.0M
2021-11-01 32.45 33.35 31.57 33.19 0.0M
2021-10-29 31.72 32.45 31.72 32.42 0.0M
2021-10-28 31.36 31.98 31.18 31.55 0.0M
2021-10-27 32.53 32.57 31.01 31.26 0.0M
2021-10-26 32.99 33.27 32.50 32.84 0.0M
2021-10-25 32.77 32.83 32.20 32.82 0.0M
2021-10-22 32.41 32.75 32.41 32.62 0.0M
2021-10-21 32.74 32.75 32.14 32.45 0.0M
2021-10-20 32.52 33.01 32.48 32.99 0.0M
2021-10-19 32.28 32.72 31.92 32.51 0.0M
2021-10-18 32.47 32.68 32.08 32.35 0.0M
2021-10-15 32.81 33.11 32.45 32.55 0.0M
2021-10-14 32.13 32.61 32.00 32.37 0.0M
2021-10-13 30.37 31.99 30.37 31.83 0.0M
2021-10-12 31.92 32.25 31.71 32.25 0.0M
2021-10-11 33.15 33.15 32.20 32.37 0.0M
2021-10-08 32.36 33.00 32.34 32.88 0.0M
2021-10-07 32.49 32.50 32.24 32.50 0.1M
2021-10-06 31.96 32.41 31.70 32.33 0.0M
2021-10-05 32.30 32.37 31.90 32.31 0.0M
2021-10-04 32.40 32.50 31.89 32.09 0.0M
2021-10-01 31.87 32.50 31.57 32.43 0.0M
2021-09-30 32.08 32.39 31.59 31.72 0.0M
2021-09-29 31.63 32.14 31.31 31.95 0.0M
2021-09-28 32.08 32.09 31.29 31.44 0.0M
2021-09-27 31.28 32.38 31.28 31.95 0.0M
2021-09-24 30.65 31.22 30.42 31.10 0.0M
2021-09-23 29.73 30.87 29.73 30.57 0.0M
2021-09-22 29.48 30.15 29.26 29.70 0.0M
2021-09-21 28.92 29.86 28.92 29.17 0.0M
2021-09-20 28.71 29.29 28.49 28.87 0.0M
2021-09-17 28.96 29.72 28.82 29.31 0.2M
2021-09-16 29.42 29.49 28.96 29.12 0.0M
2021-09-15 28.86 29.73 28.86 29.43 0.0M
2021-09-14 29.83 30.26 28.85 28.91 0.0M
2021-09-13 29.95 30.02 29.27 29.87 0.0M
2021-09-10 30.48 30.60 29.53 29.66 0.0M
2021-09-09 30.51 31.00 30.19 30.19 0.0M
2021-09-08 30.95 31.05 30.51 30.56 0.0M
2021-09-07 30.93 31.35 30.93 31.07 0.0M
2021-09-03 30.95 31.11 30.58 30.97 0.0M
2021-09-02 30.95 31.27 30.95 31.17 0.0M
2021-09-01 31.24 31.30 30.93 31.19 0.0M
2021-08-31 31.00 31.52 30.66 31.24 0.0M
2021-08-30 31.69 31.88 31.08 31.30 0.0M
2021-08-27 31.11 31.89 31.07 31.83 0.0M
2021-08-26 31.07 31.19 30.63 30.82 0.0M
2021-08-25 31.30 31.47 30.79 30.85 0.0M
2021-08-24 31.49 31.75 31.25 31.56 0.0M
2021-08-23 31.76 32.23 30.92 31.67 0.0M
2021-08-20 31.20 31.84 30.50 31.67 0.0M
2021-08-19 30.89 31.59 30.89 31.43 0.0M
2021-08-18 30.81 32.00 30.81 31.06 0.0M
2021-08-17 31.30 32.00 31.15 31.56 0.0M
2021-08-16 31.68 32.15 31.34 31.60 0.0M
2021-08-13 31.52 32.09 31.52 31.93 0.0M
2021-08-12 32.05 32.28 31.91 31.96 0.0M
2021-08-11 31.78 32.48 31.78 32.48 0.0M
2021-08-10 31.72 32.20 31.57 31.99 0.0M
2021-08-09 31.39 31.84 31.12 31.59 0.0M
2021-08-06 30.84 31.77 30.23 31.57 0.0M
2021-08-05 30.18 30.95 30.18 30.75 0.0M
2021-08-04 29.63 30.22 29.63 30.14 0.0M
2021-08-03 29.43 30.18 29.43 29.97 0.0M
2021-08-02 29.20 29.88 29.07 29.35 0.0M
2021-07-30 29.12 29.41 29.05 29.20 0.0M
2021-07-29 29.40 29.99 28.56 28.96 0.0M
2021-07-28 28.99 29.43 28.11 29.43 0.0M
2021-07-27 28.32 28.87 28.32 28.73 0.0M
2021-07-26 28.30 28.77 28.30 28.76 0.0M
2021-07-23 27.77 28.44 27.77 28.44 0.0M
2021-07-22 28.54 28.91 28.00 28.18 0.0M
2021-07-21 28.90 29.20 28.65 28.87 0.0M
2021-07-20 28.57 29.63 28.48 28.50 0.1M
2021-07-19 28.22 29.33 28.08 28.29 0.0M
2021-07-16 29.69 30.34 28.88 28.88 0.0M
2021-07-15 28.55 29.39 28.55 29.39 0.0M
2021-07-14 28.85 29.77 28.27 28.98 0.0M
2021-07-13 29.39 29.39 28.73 28.97 0.0M
2021-07-12 28.87 29.57 28.68 29.49 0.0M
2021-07-09 28.82 29.63 28.55 29.11 0.0M
2021-07-08 28.36 29.02 27.77 28.42 0.0M
2021-07-07 28.40 29.51 28.40 28.64 0.0M
2021-07-06 29.81 29.81 28.13 28.48 0.0M
2021-07-02 30.05 30.05 29.50 29.58 0.0M
2021-07-01 29.84 30.63 29.72 30.11 0.0M
2021-06-30 29.70 30.31 29.70 29.85 0.0M
2021-06-29 29.89 30.73 29.75 29.77 0.0M
2021-06-28 30.93 30.93 29.53 29.91 0.0M
2021-06-25 30.33 31.25 30.33 30.86 0.2M
2021-06-24 30.96 31.08 30.21 31.08 0.0M
2021-06-23 30.38 30.58 29.96 30.41 0.0M
2021-06-22 30.21 30.30 29.52 30.12 0.0M
2021-06-21 29.52 30.43 29.52 30.25 0.0M
2021-06-18 29.67 30.02 29.19 29.35 0.1M
2021-06-17 31.15 31.19 30.02 30.31 0.0M
2021-06-16 30.26 31.47 30.23 30.99 0.0M
2021-06-15 30.05 31.04 30.05 30.78 0.0M
2021-06-14 30.30 30.67 30.00 30.39 0.0M
2021-06-11 30.43 30.87 30.11 30.79 0.0M
2021-06-10 31.29 31.47 30.33 30.34 0.0M
2021-06-09 31.27 31.73 30.75 31.13 0.0M
2021-06-08 31.46 31.82 31.15 31.48 0.0M
2021-06-07 31.04 31.90 31.04 31.62 0.0M
2021-06-04 31.22 31.46 30.57 31.12 0.0M
2021-06-03 31.30 31.84 31.24 31.45 0.0M
2021-06-02 31.83 31.83 31.21 31.46 0.0M
2021-06-01 31.36 32.00 31.18 31.60 0.0M
2021-05-28 30.88 31.37 30.07 31.16 0.0M
2021-05-27 30.72 31.20 30.72 30.76 0.0M
2021-05-26 29.95 30.88 29.72 30.61 0.0M
2021-05-25 31.02 31.02 29.93 29.93 0.0M
2021-05-24 31.48 31.48 30.65 31.02 0.0M
2021-05-21 31.08 31.77 30.75 31.43 0.0M
2021-05-20 30.86 30.86 30.35 30.76 0.0M
2021-05-19 30.78 30.95 30.33 30.90 0.0M
2021-05-18 31.77 32.00 31.07 31.11 0.0M
2021-05-17 31.62 31.90 31.21 31.87 0.0M
2021-05-14 31.80 31.96 31.00 31.77 0.0M
2021-05-13 29.85 31.65 29.85 31.42 0.0M
2021-05-12 30.20 30.80 29.70 29.84 0.0M
2021-05-11 29.85 30.61 29.85 30.13 0.0M
2021-05-10 30.74 31.25 30.21 30.21 0.0M
2021-05-07 30.47 30.95 30.40 30.81 0.0M
2021-05-06 30.44 30.86 29.84 30.72 0.0M
2021-05-05 30.84 30.85 30.25 30.64 0.0M
2021-05-04 30.02 30.95 30.02 30.68 0.0M
2021-05-03 29.51 30.05 29.26 30.01 0.0M
2021-04-30 28.87 29.71 28.50 29.22 0.1M
2021-04-29 29.13 29.35 28.84 29.10 0.0M
2021-04-28 28.59 29.12 28.50 28.75 0.0M
2021-04-27 28.55 28.97 28.51 28.72 0.0M
2021-04-26 29.18 29.24 28.69 28.79 0.0M
2021-04-23 28.97 29.40 28.63 29.02 0.0M
2021-04-22 28.91 29.41 28.35 28.66 0.0M
2021-04-21 28.40 29.17 28.40 29.01 0.0M
2021-04-20 28.86 29.00 28.24 28.36 0.0M
2021-04-19 29.47 29.62 28.67 29.11 0.0M
2021-04-16 29.65 29.65 29.05 29.44 0.0M
2021-04-15 29.28 29.52 28.88 29.38 0.0M
2021-04-14 28.75 29.62 28.75 29.30 0.0M
2021-04-13 29.32 29.32 28.48 28.77 0.0M
2021-04-12 29.71 29.71 28.79 29.47 0.0M
2021-04-09 29.43 29.73 29.24 29.53 0.0M
2021-04-08 29.17 29.78 28.82 29.30 0.0M
2021-04-07 29.63 29.63 29.05 29.22 0.0M
2021-04-06 29.77 30.17 29.43 29.51 0.0M
2021-04-05 29.38 30.24 28.70 29.97 0.1M
2021-04-01 29.56 30.07 29.31 29.75 0.0M
2021-03-31 29.65 30.50 29.57 29.99 0.1M
2021-03-30 29.96 30.25 29.37 29.74 0.0M
2021-03-29 30.04 30.12 29.12 29.71 0.1M
2021-03-26 29.46 30.34 29.43 30.15 0.0M
2021-03-25 28.63 29.45 28.09 29.07 0.0M
2021-03-24 28.53 29.79 28.37 28.41 0.1M
2021-03-23 29.63 29.63 28.03 28.24 0.0M
2021-03-22 29.61 29.68 28.68 28.96 0.0M
2021-03-19 30.07 30.07 28.74 29.79 0.2M
2021-03-18 30.14 30.90 30.02 30.10 0.0M
2021-03-17 30.10 30.38 29.48 29.66 0.0M
2021-03-16 29.35 29.78 28.55 29.70 0.1M
2021-03-15 30.14 30.40 29.16 29.50 0.0M
2021-03-12 29.68 30.32 29.59 30.21 0.0M
2021-03-11 29.80 29.80 29.11 29.50 0.0M
2021-03-10 28.85 30.00 28.70 29.79 0.1M
2021-03-09 29.40 29.47 28.62 28.76 0.0M
2021-03-08 28.51 29.77 28.51 29.55 0.1M
2021-03-05 28.14 28.72 27.53 28.47 0.1M
2021-03-04 27.75 28.25 27.14 27.28 0.1M
2021-03-03 26.74 28.41 26.74 27.54 0.1M
2021-03-02 26.86 27.13 26.50 26.59 0.0M
2021-03-01 26.35 27.03 26.09 26.95 0.0M
2021-02-26 26.04 26.30 25.48 25.66 0.1M
2021-02-25 26.46 26.73 26.01 26.11 0.0M
2021-02-24 25.98 26.70 25.98 26.28 0.0M
2021-02-23 25.83 27.58 25.40 25.92 0.0M
2021-02-22 24.59 25.95 24.59 25.77 0.0M
2021-02-19 24.02 24.75 24.02 24.74 0.0M
2021-02-18 23.97 24.21 23.52 24.09 0.0M
2021-02-17 23.81 24.29 23.78 24.01 0.0M
2021-02-16 24.07 24.32 23.90 23.91 0.0M
2021-02-12 24.04 24.12 23.72 23.79 0.0M
2021-02-11 24.30 24.43 23.62 24.01 0.0M
2021-02-10 24.00 24.36 23.85 24.12 0.0M
2021-02-09 23.39 24.18 23.25 23.89 0.1M
2021-02-08 24.58 24.58 23.17 23.40 0.1M
2021-02-05 23.40 23.40 23.13 23.40 0.1M
2021-02-04 23.04 23.40 23.01 23.40 0.1M
2021-02-03 23.21 23.40 22.95 23.13 0.1M
2021-02-02 22.11 22.89 22.07 22.78 0.0M
2021-02-01 21.61 22.17 21.56 21.85 0.0M
2021-01-29 21.82 21.89 21.36 21.46 0.1M
2021-01-28 22.05 22.32 21.56 21.61 0.0M
2021-01-27 22.15 22.15 21.58 21.81 0.1M
2021-01-26 22.85 22.85 21.78 22.00 0.0M
2021-01-25 22.69 22.76 22.15 22.61 0.0M
2021-01-22 22.49 23.08 22.09 23.01 0.0M
2021-01-21 22.97 22.97 22.23 22.30 0.0M
2021-01-20 22.99 23.18 22.68 22.84 0.0M
2021-01-19 22.94 23.28 22.70 23.09 0.0M
2021-01-15 22.57 23.15 22.49 22.97 0.0M
2021-01-14 22.63 23.15 22.63 23.00 0.0M
2021-01-13 22.67 23.09 22.30 22.55 0.0M
2021-01-12 23.04 23.24 22.89 23.17 0.0M
2021-01-11 22.22 22.99 22.22 22.82 0.0M
2021-01-08 22.85 23.09 22.25 22.62 0.0M
2021-01-07 23.24 23.24 22.60 22.95 0.0M
2021-01-06 22.45 23.62 22.00 22.85 0.1M
2021-01-05 21.57 22.31 21.33 21.84 0.0M
2021-01-04 21.82 21.98 21.26 21.40 0.0M