First Community Bancshares

FCBC
🏛️ usa →
34.80
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
2024-12-31 42.09 42.71 41.63 41.64 0.0M
2024-12-30 41.59 42.19 41.39 41.94 0.0M
2024-12-27 42.29 42.59 41.21 41.71 0.0M
2024-12-26 42.03 42.57 41.58 42.57 0.0M
2024-12-24 41.95 42.42 41.62 42.41 0.0M
2024-12-23 42.18 42.95 40.53 42.01 0.0M
2024-12-20 41.15 42.68 41.05 42.41 0.1M
2024-12-19 42.77 42.90 41.64 41.64 0.0M
2024-12-18 45.72 46.12 41.86 42.37 0.0M
2024-12-17 45.64 46.31 45.09 45.45 0.1M
2024-12-16 45.54 46.12 44.82 45.78 0.0M
2024-12-13 45.45 45.73 45.09 45.70 0.0M
2024-12-12 46.04 46.36 45.34 45.50 0.0M
2024-12-11 45.81 46.40 45.37 46.06 0.1M
2024-12-10 45.01 46.37 44.47 45.09 0.0M
2024-12-09 45.76 46.36 45.11 45.12 0.0M
2024-12-06 46.37 46.37 44.70 45.80 0.0M
2024-12-05 46.00 46.53 44.67 45.57 0.0M
2024-12-04 45.71 46.59 44.24 46.12 0.0M
2024-12-03 46.41 47.02 45.28 45.85 0.0M
2024-12-02 46.18 46.91 45.65 46.50 0.0M
2024-11-29 47.12 47.12 46.03 46.17 0.0M
2024-11-27 47.24 47.36 46.43 46.64 0.0M
2024-11-26 46.53 46.92 46.15 46.61 0.0M
2024-11-25 47.34 48.34 46.93 46.93 0.0M
2024-11-22 46.20 47.49 46.20 46.82 0.0M
2024-11-21 45.60 46.34 45.44 45.76 0.0M
2024-11-20 45.04 45.39 44.41 45.21 0.0M
2024-11-19 44.74 45.41 44.63 45.25 0.0M
2024-11-18 45.78 46.28 45.07 45.31 0.0M
2024-11-15 46.52 47.08 45.36 45.70 0.0M
2024-11-14 46.54 46.59 45.53 46.12 0.0M
2024-11-13 47.71 48.43 46.29 46.48 0.0M
2024-11-12 47.47 48.21 46.73 46.96 0.1M
2024-11-11 47.36 48.65 46.49 47.98 0.0M
2024-11-08 46.44 47.04 45.68 46.60 0.0M
2024-11-07 48.69 48.69 46.46 46.52 0.1M
2024-11-06 46.43 49.02 45.75 48.99 0.1M
2024-11-05 41.19 42.47 41.19 42.44 0.0M
2024-11-04 41.56 41.56 40.72 40.95 0.0M
2024-11-01 41.70 42.36 41.29 41.56 0.0M
2024-10-31 42.55 43.14 41.43 41.46 0.0M
2024-10-30 42.32 44.04 42.32 42.51 0.1M
2024-10-29 42.27 42.78 42.27 42.54 0.0M
2024-10-28 41.39 42.95 41.39 42.64 0.0M
2024-10-25 42.27 42.27 40.93 41.10 0.0M
2024-10-24 43.41 43.41 42.19 42.19 0.0M
2024-10-23 42.88 43.28 42.27 43.05 0.0M
2024-10-22 42.98 43.37 42.70 43.37 0.0M
2024-10-21 44.01 44.18 42.19 42.74 0.0M
2024-10-18 45.49 45.82 44.01 44.03 0.0M
2024-10-17 44.98 45.42 44.50 45.32 0.0M
2024-10-16 44.61 45.61 44.61 45.16 0.0M
2024-10-15 43.56 45.26 43.44 44.02 0.0M
2024-10-14 43.02 43.59 42.72 43.35 0.0M
2024-10-11 41.55 43.36 41.53 43.08 0.0M
2024-10-10 41.34 41.69 41.02 41.43 0.0M
2024-10-09 41.31 42.37 41.27 41.71 0.0M
2024-10-08 41.56 42.25 41.37 41.51 0.0M
2024-10-07 41.17 41.45 40.82 41.29 0.0M
2024-10-04 41.65 42.03 41.30 41.42 0.0M
2024-10-03 40.68 41.06 40.61 41.00 0.0M
2024-10-02 41.14 41.79 40.90 40.96 0.0M
2024-10-01 42.65 42.65 41.40 41.49 0.0M
2024-09-30 41.59 43.40 41.59 43.15 0.0M
2024-09-27 42.31 42.57 41.65 41.98 0.0M
2024-09-26 42.80 42.90 41.78 41.85 0.0M
2024-09-25 43.03 43.03 42.23 42.35 0.0M
2024-09-24 43.58 43.68 42.84 43.12 0.0M
2024-09-23 44.36 44.79 43.47 43.72 0.0M
2024-09-20 45.19 45.19 43.94 44.28 0.1M
2024-09-19 45.53 45.75 44.51 45.71 0.0M
2024-09-18 43.60 45.44 43.36 44.35 0.0M
2024-09-17 43.58 44.91 42.93 43.75 0.0M
2024-09-16 43.03 43.64 42.44 43.38 0.0M
2024-09-13 42.04 43.01 41.78 42.96 0.0M
2024-09-12 41.45 41.68 41.30 41.55 0.0M
2024-09-11 41.44 41.49 40.22 41.28 0.0M
2024-09-10 41.22 41.94 40.78 41.83 0.0M
2024-09-09 41.49 42.00 41.07 41.24 0.0M
2024-09-06 42.28 42.28 41.27 41.42 0.0M
2024-09-05 43.17 43.17 42.04 42.21 0.0M
2024-09-04 43.25 43.61 42.53 42.89 0.0M
2024-09-03 43.57 44.35 43.04 43.25 0.0M
2024-08-30 44.56 44.56 42.86 44.12 0.1M
2024-08-29 44.80 44.82 44.05 44.39 0.0M
2024-08-28 44.00 44.84 43.67 44.20 0.0M
2024-08-27 43.31 43.69 42.89 43.58 0.0M
2024-08-26 44.61 44.68 43.56 43.58 0.0M
2024-08-23 41.73 44.66 40.29 44.28 0.1M
2024-08-22 41.64 42.26 41.18 41.55 0.0M
2024-08-21 41.06 41.60 40.41 41.60 0.0M
2024-08-20 41.50 41.55 40.87 40.99 0.0M
2024-08-19 41.59 41.73 40.87 41.58 0.0M
2024-08-16 40.42 41.54 40.42 41.25 0.0M
2024-08-15 40.45 41.34 40.32 40.48 0.0M
2024-08-14 39.56 39.66 39.35 39.47 0.0M
2024-08-13 39.69 40.06 39.14 39.82 0.0M
2024-08-12 40.16 40.34 38.87 39.22 0.0M
2024-08-09 40.45 40.77 39.27 39.92 0.0M
2024-08-08 41.00 41.20 40.41 40.75 0.0M
2024-08-07 41.34 42.02 40.15 40.29 0.0M
2024-08-06 40.55 41.30 40.25 40.85 0.0M
2024-08-05 40.58 41.50 39.37 40.57 0.1M
2024-08-02 42.67 43.11 42.07 42.76 0.0M
2024-08-01 44.86 45.19 43.39 44.37 0.1M
2024-07-31 45.11 45.93 44.42 44.78 0.1M
2024-07-30 44.50 45.15 44.30 45.08 0.0M
2024-07-29 44.73 44.76 43.52 44.46 0.0M
2024-07-26 45.73 45.78 44.31 44.81 0.1M
2024-07-25 43.49 45.20 43.49 45.10 0.1M
2024-07-24 43.59 44.95 43.26 43.26 0.1M
2024-07-23 42.23 43.89 42.17 43.60 0.1M
2024-07-22 41.55 42.94 40.93 42.37 0.0M
2024-07-19 41.19 41.98 41.19 41.50 0.0M
2024-07-18 42.40 43.35 40.78 41.14 0.1M
2024-07-17 41.82 42.82 41.82 42.75 0.1M
2024-07-16 40.72 42.30 40.13 42.20 0.1M
2024-07-15 39.18 40.76 39.18 40.38 0.1M
2024-07-12 38.67 39.50 38.58 38.86 0.0M
2024-07-11 37.50 39.87 37.50 38.75 0.1M
2024-07-10 36.52 37.32 36.48 37.32 0.0M
2024-07-09 36.16 36.61 35.53 36.56 0.0M
2024-07-08 36.30 36.50 36.04 36.26 0.0M
2024-07-05 36.02 36.07 35.68 35.82 0.0M
2024-07-03 36.63 36.63 36.07 36.10 0.0M
2024-07-02 36.20 36.68 34.88 36.65 0.0M
2024-07-01 36.97 37.02 36.05 36.37 0.0M
2024-06-28 36.02 36.96 35.70 36.84 0.2M
2024-06-27 35.03 35.79 35.03 35.79 0.0M
2024-06-26 34.11 35.48 33.84 35.02 0.1M
2024-06-25 34.41 34.87 34.41 34.48 0.0M
2024-06-24 33.71 35.10 33.71 34.69 0.0M
2024-06-21 34.26 34.48 33.37 33.48 0.1M
2024-06-20 34.61 34.65 34.01 34.20 0.0M
2024-06-18 34.05 34.94 34.00 34.68 0.0M
2024-06-17 33.21 34.13 33.21 34.08 0.0M
2024-06-14 33.50 33.90 33.00 33.47 0.0M
2024-06-13 34.49 34.49 33.67 33.79 0.0M
2024-06-12 34.29 35.15 34.28 34.58 0.0M
2024-06-11 32.63 33.57 32.63 33.38 0.0M
2024-06-10 33.23 33.44 32.85 33.00 0.0M
2024-06-07 33.58 33.73 33.17 33.53 0.0M
2024-06-06 33.71 34.04 33.50 33.94 0.0M
2024-06-05 33.57 34.00 33.57 33.99 0.0M
2024-06-04 34.06 34.07 33.50 33.57 0.0M
2024-06-03 34.86 35.04 34.12 34.26 0.0M
2024-05-31 34.45 35.02 34.45 34.74 0.0M
2024-05-30 33.63 34.33 33.63 34.24 0.0M
2024-05-29 33.46 33.68 33.17 33.40 0.0M
2024-05-28 34.64 34.84 33.87 33.99 0.0M
2024-05-24 34.51 35.40 34.50 34.69 0.0M
2024-05-23 35.08 35.37 34.08 34.26 0.0M
2024-05-22 34.79 35.46 34.63 35.00 0.0M
2024-05-21 34.29 35.17 34.09 34.96 0.0M
2024-05-20 35.67 35.70 34.52 34.52 0.0M
2024-05-17 35.47 35.88 35.32 35.80 0.0M
2024-05-16 35.20 35.64 35.20 35.49 0.0M
2024-05-15 35.58 35.58 35.15 35.35 0.0M
2024-05-14 34.77 35.34 34.77 35.31 0.0M
2024-05-13 35.60 35.61 34.82 34.83 0.0M
2024-05-10 35.88 36.14 35.18 35.59 0.0M
2024-05-09 35.10 35.80 35.00 35.80 0.0M
2024-05-08 35.03 35.64 34.65 35.64 0.0M
2024-05-07 35.86 36.57 35.32 35.42 0.0M
2024-05-06 35.51 36.66 35.42 35.48 0.0M
2024-05-03 35.49 35.56 34.72 35.51 0.0M
2024-05-02 34.38 35.12 34.32 34.94 0.0M
2024-05-01 33.38 34.46 33.38 34.10 0.0M
2024-04-30 33.20 33.42 33.13 33.18 0.0M
2024-04-29 33.51 33.54 33.10 33.31 0.0M
2024-04-26 33.17 33.70 33.17 33.51 0.0M
2024-04-25 33.34 33.49 32.85 33.49 0.0M
2024-04-24 32.58 33.74 32.58 33.74 0.0M
2024-04-23 33.19 33.40 32.91 33.03 0.0M
2024-04-22 33.11 33.33 32.77 32.81 0.0M
2024-04-19 31.74 33.10 31.74 33.10 0.0M
2024-04-18 31.66 32.18 31.66 31.92 0.0M
2024-04-17 31.98 31.98 31.65 31.70 0.0M
2024-04-16 31.41 31.98 31.19 31.58 0.0M
2024-04-15 31.81 32.05 31.28 31.74 0.0M
2024-04-12 31.96 32.10 31.63 31.94 0.0M
2024-04-11 32.11 32.20 31.35 32.13 0.0M
2024-04-10 32.29 32.29 31.00 31.76 0.0M
2024-04-09 32.90 33.40 32.77 32.94 0.0M
2024-04-08 33.13 33.35 32.65 32.90 0.0M
2024-04-05 32.54 32.92 32.54 32.78 0.0M
2024-04-04 32.91 33.18 32.72 32.83 0.0M
2024-04-03 32.28 32.81 32.28 32.49 0.0M
2024-04-02 32.63 32.77 32.15 32.61 0.0M
2024-04-01 34.51 34.51 33.11 33.11 0.0M
2024-03-28 34.50 34.86 34.43 34.63 0.0M
2024-03-27 33.13 34.28 33.13 34.08 0.0M
2024-03-26 33.88 33.88 33.05 33.05 0.0M
2024-03-25 33.26 33.92 33.17 33.60 0.0M
2024-03-22 34.32 34.32 32.99 33.19 0.0M
2024-03-21 33.44 34.21 33.43 34.14 0.0M
2024-03-20 32.18 33.77 31.95 33.52 0.0M
2024-03-19 32.01 32.47 31.86 32.36 0.0M
2024-03-18 32.40 32.71 31.88 31.99 0.1M
2024-03-15 32.00 32.80 32.00 32.46 0.1M
2024-03-14 32.66 32.66 31.89 32.17 0.0M
2024-03-13 32.67 33.02 32.48 32.73 0.0M
2024-03-12 33.06 33.06 32.60 32.87 0.0M
2024-03-11 33.20 33.45 33.16 33.18 0.0M
2024-03-08 33.79 34.00 33.36 33.43 0.0M
2024-03-07 33.59 33.80 33.08 33.35 0.0M
2024-03-06 33.55 33.89 32.67 33.21 0.0M
2024-03-05 32.77 33.81 32.77 33.31 0.0M
2024-03-04 32.96 33.57 32.70 33.03 0.0M
2024-03-01 32.99 32.99 32.40 32.77 0.0M
2024-02-29 32.86 33.18 32.47 33.14 0.0M
2024-02-28 32.26 32.64 32.06 32.27 0.0M
2024-02-27 32.42 32.59 31.99 32.36 0.0M
2024-02-26 32.09 32.50 32.00 32.27 0.0M
2024-02-23 31.90 32.74 31.67 32.36 0.0M
2024-02-22 32.09 32.44 31.58 31.82 0.0M
2024-02-21 32.30 33.24 31.75 32.28 0.0M
2024-02-20 32.63 33.02 32.10 32.30 0.0M
2024-02-16 33.66 33.66 33.01 33.08 0.0M
2024-02-15 32.82 34.07 32.64 33.77 0.0M
2024-02-14 32.08 32.51 31.65 32.44 0.0M
2024-02-13 33.60 33.60 31.48 31.83 0.1M
2024-02-12 33.78 34.89 33.47 34.51 0.1M
2024-02-09 32.99 34.43 32.66 33.65 0.0M
2024-02-08 32.60 33.04 32.14 32.99 0.0M
2024-02-07 32.97 33.60 31.80 32.74 0.0M
2024-02-06 33.35 33.69 32.48 33.09 0.0M
2024-02-05 33.63 33.98 33.19 33.35 0.0M
2024-02-02 34.05 34.61 33.82 33.96 0.0M
2024-02-01 34.30 34.65 33.35 34.62 0.0M
2024-01-31 36.11 36.20 34.28 34.28 0.1M
2024-01-30 36.40 36.65 35.53 36.41 0.0M
2024-01-29 36.89 37.80 36.40 36.41 0.0M
2024-01-26 36.03 36.95 35.97 36.82 0.0M
2024-01-25 36.16 36.28 35.15 36.28 0.0M
2024-01-24 35.76 36.24 35.18 35.64 0.0M
2024-01-23 36.56 38.00 35.49 35.58 0.0M
2024-01-22 35.55 36.24 35.00 36.20 0.0M
2024-01-19 35.39 35.39 34.31 35.22 0.0M
2024-01-18 34.57 35.16 34.35 35.13 0.0M
2024-01-17 33.98 34.72 33.98 34.58 0.0M
2024-01-16 34.95 35.30 33.06 34.35 0.1M
2024-01-12 35.49 36.01 35.01 35.42 0.0M
2024-01-11 35.30 35.49 34.67 35.49 0.0M
2024-01-10 35.49 35.76 35.12 35.61 0.0M
2024-01-09 35.59 35.80 35.08 35.56 0.0M
2024-01-08 35.92 36.12 35.58 36.02 0.0M
2024-01-05 35.62 36.62 35.62 36.15 0.0M
2024-01-04 36.28 36.52 35.56 35.92 0.0M
2024-01-03 37.52 37.62 36.07 36.17 0.0M
2024-01-02 36.77 37.95 36.77 37.55 0.0M