Quantcast
FCBC

First Community Bancshares, Inc. Common Stock Historical Stock Prices

$32.07
*  
0.31
0.98%
Get FCBC Alerts
*Delayed - data as of Jul. 18, 2018  -  Find a broker to begin trading FCBC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 31.72 32.24 31.64 32.07 18,021
07/17/2018 31.89 32.2899 31.68 31.76 13,583
07/16/2018 31.63 32.38 31.63 31.9 11,196
07/13/2018 32.03 32.1 31.59 31.64 11,249
07/12/2018 32.76 32.76 31.65 32.02 19,692
07/11/2018 32.55 33.12 32.49 32.59 15,749
07/10/2018 33.51 33.57 32.41 32.71 23,364
07/09/2018 33.1 33.65 33.1 33.47 19,421
07/06/2018 32.93 33.48 32.72 33.13 20,937
07/05/2018 33 33.59 32.72 32.99 18,484
07/03/2018 32.48 33.24 32.48 32.98 15,711
07/02/2018 31.62 32.68 31.62 32.64 34,189
06/29/2018 32.39 32.69 31.77 31.86 38,486
06/28/2018 32.71 32.96 32.26 32.4 19,086
06/27/2018 33.49 33.7 32.64 32.72 39,014
06/26/2018 33.64 33.9 33.29 33.62 56,183
06/25/2018 33.85 33.9 33.22 33.72 31,289
06/22/2018 34.01 34.16 33.46 34.15 125,682
06/21/2018 34.41 34.41 33.74 33.93 28,280
06/20/2018 34.29 34.62 34 34.4 40,654
06/19/2018 33.44 34.5 33.3 34.23 46,538
06/18/2018 33.12 33.65 32.91 33.62 27,732
06/15/2018 33.23 33.65 33.025 33.12 83,068
06/14/2018 33.4 33.5103 33.21 33.44 29,871
06/13/2018 33.61 34 33.42 33.72 33,346
06/12/2018 34.33 34.33 33.53 33.76 24,301
06/11/2018 35.06 35.06 34.28 34.34 28,101
06/08/2018 35.32 35.56 34.43 35 26,361
06/07/2018 35.51 36.09 35.1 35.32 30,914
06/06/2018 34.9 35.5 34.9 35.46 30,651
06/05/2018 35.27 35.35 35.05 35.26 28,262
06/04/2018 34.97 35.48 34.76 35.33 36,655
06/01/2018 34.62 34.95 34.36 34.88 46,591
05/31/2018 34.42 34.73 33.805 34.45 61,684
05/30/2018 33.86 34.49 33.005 34.38 48,049
05/29/2018 33.95 34.1 33.46 33.71 44,454
05/25/2018 34.38 34.38 33.91 34.2 29,522
05/24/2018 34.09 34.51 33.8 34.41 41,234
05/23/2018 33.76 34.21 33.55 34.21 31,436
05/22/2018 33.83 34.3 33.56 33.77 30,914
05/21/2018 33.2 34.06 33.2 33.78 43,343
05/18/2018 34.02 34.02 33.06 33.11 51,131
05/17/2018 34.09 34.09 33.38 33.76 64,020
05/16/2018 33.03 33.97 32.77 33.88 34,226
05/15/2018 32.28 33.235 32.28 33.02 23,695
05/14/2018 32.22 32.5 32.15 32.4 33,451
05/11/2018 31.81 32.439 31.81 32.22 53,965
05/10/2018 31.78 31.92 31.63 31.74 22,942
05/09/2018 31.74 31.99 31.59 31.77 29,900
05/08/2018 31.57 31.76 31.285 31.67 46,589
05/07/2018 31.74 31.8 31.37 31.58 29,470
05/04/2018 31.13 32 31.05 31.66 21,899
05/03/2018 31.26 31.45 30.9 31.32 29,160
05/02/2018 31.43 31.71 31.11 31.52 24,493
05/01/2018 30.95 31.66 30.54 31.58 27,019
04/30/2018 31.09 31.29 30.97 31.03 30,484
04/27/2018 31.03 31.62 30.91 31.02 21,712
04/26/2018 31.37 31.54 30.83 31.04 21,612
04/25/2018 31.6 31.93 31.29 31.36 21,134
04/24/2018 30.95 31.34 30.61 31.2 32,162
04/23/2018 31.17 31.35 31.06 31.08 23,554
04/20/2018 30.94 31.45 30.8562 31.18 20,491
04/19/2018 30.84 31.39 30.84 31.02 30,352
04/18/2018 31.29 31.3376 30.8 30.83 21,911
04/17/2018 31.26 31.38 30.68 31.19 35,184
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio