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
2022-12-30 34.43 34.43 33.75 33.90 0.0M
2022-12-29 34.27 34.56 34.16 34.46 0.0M
2022-12-28 34.44 34.88 34.04 34.11 0.0M
2022-12-27 34.59 34.76 33.78 34.60 0.0M
2022-12-23 34.72 34.92 34.72 34.82 0.0M
2022-12-22 34.11 34.65 33.99 34.51 0.0M
2022-12-21 34.59 35.25 34.25 34.90 0.0M
2022-12-20 34.23 34.96 33.80 34.13 0.1M
2022-12-19 34.10 35.06 33.82 34.14 0.1M
2022-12-16 33.74 34.48 32.48 34.19 0.1M
2022-12-15 35.00 35.26 34.19 34.25 0.1M
2022-12-14 35.95 36.73 35.09 35.16 0.1M
2022-12-13 36.50 37.29 35.67 36.20 0.1M
2022-12-12 36.03 36.59 35.79 36.00 0.0M
2022-12-09 36.00 36.12 35.60 35.89 0.0M
2022-12-08 36.21 36.58 35.70 35.98 0.0M
2022-12-07 36.43 36.77 35.80 36.24 0.0M
2022-12-06 36.04 36.70 35.80 36.70 0.0M
2022-12-05 37.04 37.28 35.01 36.04 0.0M
2022-12-02 36.86 37.71 36.65 37.59 0.0M
2022-12-01 37.00 37.50 36.68 37.42 0.0M
2022-11-30 36.41 36.95 35.63 36.95 0.1M
2022-11-29 36.50 36.72 36.50 36.65 0.0M
2022-11-28 37.13 37.39 36.57 36.89 0.0M
2022-11-25 37.19 37.46 37.18 37.33 0.0M
2022-11-23 37.33 37.55 36.81 37.22 0.0M
2022-11-22 37.32 37.79 37.18 37.43 0.0M
2022-11-21 38.32 38.32 37.20 37.74 0.0M
2022-11-18 38.52 39.39 37.70 38.07 0.1M
2022-11-17 38.44 38.44 36.52 38.43 0.0M
2022-11-16 38.72 38.99 38.47 38.61 0.0M
2022-11-15 38.18 38.85 37.82 38.61 0.0M
2022-11-14 38.03 38.71 37.62 38.01 0.0M
2022-11-11 38.81 38.85 37.60 37.95 0.0M
2022-11-10 37.00 38.61 36.86 38.60 0.1M
2022-11-09 36.58 37.00 36.41 36.87 0.0M
2022-11-08 36.99 37.00 35.53 36.59 0.0M
2022-11-07 36.90 37.36 36.77 36.83 0.0M
2022-11-04 36.01 37.31 36.01 37.12 0.0M
2022-11-03 36.37 36.69 35.74 36.26 0.0M
2022-11-02 37.30 38.00 36.80 36.97 0.0M
2022-11-01 37.25 37.74 36.97 37.39 0.0M
2022-10-31 36.77 37.36 36.33 37.24 0.0M
2022-10-28 36.91 37.24 36.66 36.99 0.0M
2022-10-27 35.69 36.85 35.63 36.66 0.0M
2022-10-26 35.89 36.86 35.50 35.88 0.0M
2022-10-25 35.10 35.64 33.88 35.42 0.0M
2022-10-24 34.66 35.22 34.66 35.18 0.0M
2022-10-21 33.88 34.84 33.88 34.76 0.0M
2022-10-20 34.40 34.43 33.25 33.66 0.0M
2022-10-19 34.31 34.62 34.00 34.49 0.0M
2022-10-18 35.01 35.13 34.45 34.59 0.0M
2022-10-17 32.28 35.01 32.28 34.72 0.0M
2022-10-14 34.37 35.69 34.15 34.20 0.0M
2022-10-13 32.56 34.55 32.56 34.50 0.0M
2022-10-12 33.19 33.37 32.88 33.06 0.0M
2022-10-11 33.22 33.38 32.99 33.18 0.0M
2022-10-10 32.54 33.21 32.54 33.05 0.0M
2022-10-07 32.90 32.90 32.53 32.62 0.0M
2022-10-06 32.85 33.24 32.85 33.18 0.0M
2022-10-05 33.47 33.56 33.11 33.12 0.0M
2022-10-04 32.75 33.76 32.75 33.69 0.0M
2022-10-03 32.25 32.74 32.15 32.51 0.0M
2022-09-30 32.51 32.92 32.01 32.03 0.0M
2022-09-29 32.67 32.80 32.30 32.69 0.0M
2022-09-28 32.62 33.24 32.61 33.00 0.0M
2022-09-27 32.94 33.14 32.46 32.53 0.0M
2022-09-26 32.38 33.14 32.38 32.78 0.0M
2022-09-23 32.51 32.63 32.04 32.46 0.0M
2022-09-22 33.15 33.15 32.50 32.76 0.0M
2022-09-21 33.01 33.66 33.01 33.14 0.0M
2022-09-20 32.90 33.34 32.67 33.08 0.0M
2022-09-19 32.82 33.20 32.70 32.95 0.0M
2022-09-16 31.82 33.07 31.24 33.02 0.1M
2022-09-15 31.59 32.09 31.53 32.01 0.0M
2022-09-14 30.95 31.80 30.95 31.80 0.0M
2022-09-13 31.59 32.00 30.81 31.17 0.0M
2022-09-12 31.61 32.27 31.51 31.90 0.0M
2022-09-09 31.78 31.82 31.58 31.58 0.0M
2022-09-08 31.12 31.46 31.12 31.46 0.0M
2022-09-07 30.83 31.42 30.83 31.41 0.0M
2022-09-06 31.25 31.25 30.73 31.03 0.0M
2022-09-02 31.71 31.86 31.26 31.26 0.0M
2022-09-01 31.49 32.41 31.05 31.49 0.0M
2022-08-31 31.94 32.31 31.53 31.53 0.0M
2022-08-30 31.91 32.01 31.50 32.01 0.0M
2022-08-29 31.65 32.02 31.65 31.67 0.0M
2022-08-26 32.73 32.81 32.35 32.36 0.0M
2022-08-25 32.50 32.88 32.35 32.77 0.0M
2022-08-24 32.39 32.58 32.36 32.43 0.0M
2022-08-23 33.90 33.90 32.59 32.69 0.0M
2022-08-22 33.44 33.57 32.79 33.05 0.0M
2022-08-19 33.58 33.80 32.59 33.80 0.0M
2022-08-18 33.70 33.74 33.49 33.66 0.0M
2022-08-17 33.27 33.68 33.15 33.59 0.0M
2022-08-16 33.40 33.65 33.15 33.44 0.0M
2022-08-15 32.27 33.37 32.27 33.37 0.0M
2022-08-12 32.37 32.99 32.37 32.99 0.0M
2022-08-11 32.45 32.50 32.13 32.50 0.0M
2022-08-10 31.93 32.20 31.93 32.09 0.0M
2022-08-09 31.39 31.77 31.35 31.68 0.0M
2022-08-08 31.38 31.67 31.29 31.45 0.0M
2022-08-05 31.04 31.56 30.89 31.33 0.0M
2022-08-04 30.98 31.46 30.98 31.25 0.0M
2022-08-03 31.87 32.00 31.42 31.79 0.0M
2022-08-02 32.20 32.20 31.59 31.65 0.0M
2022-08-01 32.08 32.35 31.85 32.20 0.0M
2022-07-29 32.10 32.24 32.02 32.08 0.0M
2022-07-28 31.95 33.00 31.55 31.98 0.0M
2022-07-27 31.17 32.08 31.17 31.92 0.0M
2022-07-26 30.58 31.00 30.55 30.99 0.0M
2022-07-25 30.48 30.91 30.45 30.90 0.1M
2022-07-22 30.50 30.62 30.20 30.48 0.0M
2022-07-21 30.35 30.67 30.15 30.57 0.0M
2022-07-20 30.28 30.47 30.15 30.39 0.0M
2022-07-19 29.81 30.74 29.81 30.47 0.0M
2022-07-18 29.88 29.91 29.43 29.56 0.0M
2022-07-15 29.29 30.00 29.25 29.84 0.0M
2022-07-14 28.66 29.00 28.41 28.97 0.0M
2022-07-13 29.13 29.15 28.91 28.98 0.0M
2022-07-12 29.20 29.51 28.98 29.40 0.0M
2022-07-11 29.18 29.38 29.06 29.20 0.0M
2022-07-08 29.61 29.61 29.32 29.41 0.0M
2022-07-07 29.87 30.00 29.53 29.53 0.0M
2022-07-06 29.71 29.95 29.50 29.83 0.0M
2022-07-05 29.45 29.75 28.98 29.75 0.0M
2022-07-01 29.40 29.82 29.30 29.79 0.0M
2022-06-30 28.73 29.41 28.70 29.41 0.0M
2022-06-29 28.79 29.06 28.68 29.04 0.0M
2022-06-28 29.15 29.34 28.77 28.78 0.0M
2022-06-27 29.54 29.63 28.96 29.03 0.0M
2022-06-24 28.41 29.58 28.37 29.33 0.1M
2022-06-23 28.58 28.89 28.13 28.49 0.0M
2022-06-22 28.31 28.85 28.31 28.61 0.0M
2022-06-21 28.23 28.91 28.07 28.85 0.0M
2022-06-17 28.22 28.87 27.64 27.75 0.2M
2022-06-16 27.95 28.36 27.40 28.07 0.1M
2022-06-15 28.43 28.86 28.16 28.29 0.0M
2022-06-14 27.61 28.45 27.61 28.35 0.0M
2022-06-13 27.71 28.39 27.48 27.70 0.1M
2022-06-10 28.25 28.50 28.11 28.17 0.0M
2022-06-09 28.72 29.08 28.56 28.67 0.0M
2022-06-08 29.05 29.05 28.64 28.78 0.0M
2022-06-07 28.96 29.30 28.85 29.23 0.0M
2022-06-06 28.74 29.11 28.74 29.04 0.0M
2022-06-03 28.80 28.94 28.47 28.57 0.0M
2022-06-02 28.43 28.99 28.36 28.99 0.0M
2022-06-01 28.66 28.77 28.32 28.61 0.0M
2022-05-31 28.68 29.22 28.16 28.80 0.0M
2022-05-27 28.63 28.85 28.55 28.85 0.0M
2022-05-26 28.45 28.69 28.35 28.56 0.0M
2022-05-25 28.15 28.82 28.03 28.10 0.0M
2022-05-24 27.72 28.46 27.52 28.36 0.0M
2022-05-23 27.87 28.29 26.92 27.97 0.0M
2022-05-20 27.09 27.53 26.86 27.49 0.0M
2022-05-19 27.07 27.24 26.75 26.75 0.0M
2022-05-18 27.32 28.70 27.06 27.43 0.0M
2022-05-17 28.47 28.82 27.26 27.61 0.0M
2022-05-16 26.87 27.18 26.87 26.93 0.0M
2022-05-13 27.64 27.64 26.95 27.03 0.0M
2022-05-12 27.25 27.62 26.97 27.51 0.0M
2022-05-11 27.31 27.50 27.04 27.26 0.0M
2022-05-10 28.12 28.20 26.99 27.22 0.0M
2022-05-09 27.13 28.06 27.13 27.98 0.0M
2022-05-06 27.18 27.49 27.07 27.42 0.0M
2022-05-05 27.65 27.65 27.05 27.38 0.0M
2022-05-04 27.94 28.25 27.44 28.25 0.0M
2022-05-03 27.41 27.97 27.21 27.34 0.0M
2022-05-02 26.51 27.69 26.51 27.37 0.1M
2022-04-29 27.33 27.33 26.55 26.63 0.0M
2022-04-28 27.15 27.53 26.92 27.29 0.0M
2022-04-27 26.89 28.27 26.69 26.84 0.0M
2022-04-26 27.07 27.74 26.77 26.78 0.0M
2022-04-25 27.34 27.74 27.05 27.30 0.1M
2022-04-22 27.71 28.12 27.23 27.38 0.0M
2022-04-21 28.38 28.53 27.76 27.84 0.0M
2022-04-20 27.76 28.32 27.76 28.05 0.0M
2022-04-19 27.29 27.88 27.29 27.70 0.0M
2022-04-18 27.02 27.44 27.00 27.10 0.0M
2022-04-14 27.33 27.36 27.00 27.22 0.0M
2022-04-13 26.99 27.35 26.97 27.35 0.0M
2022-04-12 27.16 27.54 26.90 26.98 0.0M
2022-04-11 26.82 27.36 26.82 27.02 0.0M
2022-04-08 27.08 27.34 27.05 27.09 0.0M
2022-04-07 27.50 27.52 27.00 27.08 0.0M
2022-04-06 27.84 28.00 27.56 27.65 0.0M
2022-04-05 28.32 28.32 27.78 27.86 0.0M
2022-04-04 28.11 28.24 27.73 27.96 0.0M
2022-04-01 27.79 28.26 27.79 28.01 0.0M
2022-03-31 28.38 29.04 28.11 28.21 0.0M
2022-03-30 29.22 29.22 28.21 28.28 0.0M
2022-03-29 28.59 29.27 28.59 29.00 0.0M
2022-03-28 28.53 28.63 28.19 28.54 0.0M
2022-03-25 28.73 28.95 27.89 28.62 0.0M
2022-03-24 28.28 28.41 28.07 28.33 0.0M
2022-03-23 28.94 28.94 28.06 28.11 0.0M
2022-03-22 29.68 29.68 29.00 29.25 0.0M
2022-03-21 29.38 29.47 29.05 29.10 0.0M
2022-03-18 29.26 29.62 28.67 29.37 0.1M
2022-03-17 29.11 29.59 28.90 29.26 0.0M
2022-03-16 28.71 29.53 28.71 29.53 0.0M
2022-03-15 28.88 28.88 28.18 28.44 0.0M
2022-03-14 28.46 28.99 28.46 28.63 0.0M
2022-03-11 28.54 28.78 28.09 28.13 0.0M
2022-03-10 28.50 28.68 28.15 28.50 0.0M
2022-03-09 28.57 28.81 28.51 28.73 0.0M
2022-03-08 28.83 28.92 28.02 28.02 0.0M
2022-03-07 29.00 29.41 28.54 28.55 0.0M
2022-03-04 29.18 29.24 28.85 28.97 0.0M
2022-03-03 29.50 29.58 29.25 29.52 0.0M
2022-03-02 28.28 29.39 28.28 29.26 0.0M
2022-03-01 29.38 29.38 27.82 28.06 0.0M
2022-02-28 29.52 29.67 29.15 29.33 0.0M
2022-02-25 29.12 29.86 29.12 29.75 0.0M
2022-02-24 28.60 28.94 28.17 28.79 0.1M
2022-02-23 29.55 29.61 29.02 29.02 0.0M
2022-02-22 29.39 29.78 29.39 29.39 0.0M
2022-02-18 29.09 29.77 29.03 29.50 0.0M
2022-02-17 29.76 29.76 29.25 29.25 0.0M
2022-02-16 29.77 29.93 29.65 29.93 0.0M
2022-02-15 29.50 29.88 29.50 29.77 0.0M
2022-02-14 29.80 29.80 29.02 29.16 0.0M
2022-02-11 29.08 30.03 29.08 29.53 0.0M
2022-02-10 29.68 30.05 28.92 29.09 0.0M
2022-02-09 30.82 31.17 29.96 30.11 0.0M
2022-02-08 30.62 31.18 30.30 30.79 0.0M
2022-02-07 30.34 30.44 29.85 30.30 0.0M
2022-02-04 30.21 30.59 29.87 30.42 0.0M
2022-02-03 30.41 30.78 30.02 30.22 0.0M
2022-02-02 30.62 30.98 30.10 30.28 0.0M
2022-02-01 30.91 31.00 30.35 30.64 0.0M
2022-01-31 31.14 31.44 30.51 31.21 0.1M
2022-01-28 32.50 32.50 31.07 32.01 0.0M
2022-01-27 33.25 33.44 32.32 32.64 0.0M
2022-01-26 33.99 34.26 32.03 32.88 0.0M
2022-01-25 33.32 33.71 33.06 33.55 0.0M
2022-01-24 32.81 33.74 32.20 33.60 0.1M
2022-01-21 32.04 33.49 32.04 32.59 0.0M
2022-01-20 33.91 33.91 32.40 32.40 0.0M
2022-01-19 34.16 34.40 33.49 33.70 0.0M
2022-01-18 34.78 35.12 33.96 34.06 0.0M
2022-01-14 34.54 34.89 34.46 34.89 0.0M
2022-01-13 34.42 35.02 34.42 34.75 0.0M
2022-01-12 34.76 34.87 34.26 34.41 0.0M
2022-01-11 35.06 35.06 34.35 34.58 0.0M
2022-01-10 35.08 35.34 34.69 34.99 0.0M
2022-01-07 34.92 35.47 34.65 35.24 0.0M
2022-01-06 34.45 34.83 34.09 34.75 0.0M
2022-01-05 34.62 34.82 33.96 34.17 0.0M
2022-01-04 34.10 34.86 34.10 34.42 0.0M
2022-01-03 33.48 34.57 33.48 33.80 0.0M