NASDAQ:FCBC | Historical Stock Price | FIRST COMMUNITY BANKSHARES INC /VA/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.96$15.53$26.93$46.68$80.93$140.311994-04-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$36.08$44.4221,500——
2004-12-30$36.54$44.997,400——
2004-12-29$36.49$44.9324,100——
2004-12-28$37.00$45.5514,700——
2004-12-27$36.30$44.6940,000——
2004-12-23$36.43$44.8541,700——
2004-12-22$37.00$45.5523,000——
2004-12-21$36.27$44.6613,300——
2004-12-20$35.52$43.7328,400——
2004-12-17$35.63$43.8733,000——
2004-12-16$36.37$44.7826,300——
2004-12-15$37.67$46.3841,100——
2004-12-14$36.88$45.4122,700——
2004-12-13$36.43$44.8521,900——
2004-12-10$35.61$43.8422,200——
2004-12-09$35.29$43.4520,400——
2004-12-08$35.65$43.8916,500——
2004-12-07$34.98$43.0719,800——
2004-12-06$35.57$43.7918,900——
2004-12-03$36.11$44.468,800——
2004-12-02$36.25$44.6325,400——
2004-12-01$37.17$45.7611,400——
2004-11-30$35.63$43.876,800——
2004-11-29$35.75$44.027,700——
2004-11-26$35.00$42.782,500——
2004-11-24$35.00$42.786,800——
2004-11-23$34.18$41.788,500——
2004-11-22$33.14$40.5126,500——
2004-11-19$33.61$41.083,700——
2004-11-18$34.31$41.944,600——
2004-11-17$35.17$42.993,900——
2004-11-16$34.86$42.619,400——
2004-11-15$36.00$44.016,800——
2004-11-12$35.68$43.628,100——
2004-11-11$35.74$43.6918,000——
2004-11-10$35.03$42.8215,900——
2004-11-09$35.05$42.855,200——
2004-11-08$34.81$42.552,800——
2004-11-05$35.25$43.099,100——
2004-11-04$34.85$42.608,800——
2004-11-03$34.90$42.6621,900——
2004-11-02$33.61$41.086,200——
2004-11-01$33.75$41.263,400——
2004-10-29$33.17$40.557,800——
2004-10-28$34.00$41.566,300——
2004-10-27$33.55$41.015,800——
2004-10-26$33.55$41.0110,100——
2004-10-25$33.40$40.839,300——
2004-10-22$32.45$39.6710,800——
2004-10-21$33.10$40.4611,600——
2004-10-20$33.00$40.348,600——
2004-10-19$32.29$39.479,800——
2004-10-18$32.40$39.618,700——
2004-10-15$32.18$39.347,100——
2004-10-14$31.64$38.6814,400——
2004-10-13$31.60$38.636,500——
2004-10-12$31.88$38.9710,200——
2004-10-11$32.00$39.124,400——
2004-10-08$31.62$38.653,700——
2004-10-07$32.28$39.464,000——
2004-10-06$33.00$40.3411,900——
2004-10-05$33.00$40.344,200——
2004-10-04$33.31$40.729,800——
2004-10-01$33.09$40.459,400——
2004-09-30$32.85$40.168,800——
2004-09-29$32.50$39.734,400——
2004-09-28$32.50$39.738,900——
2004-09-27$31.55$38.576,600——
2004-09-24$31.75$38.811,500——
2004-09-23$31.87$38.961,100——
2004-09-22$31.73$38.797,700——
2004-09-21$32.66$39.923,500——
2004-09-20$32.00$39.123,200——
2004-09-17$32.46$39.6823,300——
2004-09-16$32.64$39.905,000——
2004-09-15$32.65$39.9113,300——
2004-09-14$32.64$39.9016,100——
2004-09-13$32.30$39.4810,300——
2004-09-10$32.40$39.3011,400——
2004-09-09$32.35$39.2417,800——
2004-09-08$31.77$38.546,700——
2004-09-07$32.15$39.004,800——
2004-09-03$31.40$38.095,700——
2004-09-02$31.68$38.4315,500——
2004-09-01$32.35$39.2417,600——
2004-08-31$31.91$38.7115,000——
2004-08-30$32.42$39.323,700——
2004-08-27$33.20$40.272,200——
2004-08-26$32.90$39.9112,300——
2004-08-25$33.00$40.039,200——
2004-08-24$32.20$39.0613,900——
2004-08-23$31.42$38.112,500——
2004-08-20$32.10$38.945,600——
2004-08-19$31.59$38.326,900——
2004-08-18$32.00$38.8216,900——
2004-08-17$32.20$39.0647,700——
2004-08-16$30.62$37.1422,600——
2004-08-13$30.05$36.4511,200——
2004-08-12$30.79$37.3512,800——
2004-08-11$31.29$37.958,500——
2004-08-10$31.40$38.0911,400——
2004-08-09$30.23$36.6711,400——
2004-08-06$30.50$37.0012,900——
2004-08-05$31.08$37.7016,600——
2004-08-04$31.94$38.7425,700——
2004-08-03$31.94$38.7415,600——
2004-08-02$32.37$39.2628,700——
2004-07-30$32.73$39.706,800——
2004-07-29$32.99$40.0212,300——
2004-07-28$31.64$38.3812,500——
2004-07-27$29.89$36.265,600——
2004-07-26$29.59$35.8911,800——
2004-07-23$29.55$35.846,800——
2004-07-22$29.89$36.2622,700——
2004-07-21$30.25$36.6921,600——
2004-07-20$30.94$37.5325,100——
2004-07-19$30.45$36.9314,200——
2004-07-16$30.85$37.4218,800——
2004-07-15$32.74$39.7112,800——
2004-07-14$32.35$39.248,300——
2004-07-13$32.94$39.961,800——
2004-07-12$32.62$39.5710,600——
2004-07-09$32.23$39.0911,100——
2004-07-08$32.14$38.9811,400——
2004-07-07$32.80$39.795,100——
2004-07-06$31.85$38.639,400——
2004-07-02$32.20$39.068,700——
2004-07-01$32.60$39.547,200——
2004-06-30$33.50$40.638,900——
2004-06-29$33.22$40.2919,000——
2004-06-28$32.44$39.3534,600——
2004-06-25$32.43$39.3482,000——
2004-06-24$31.27$37.9315,300——
2004-06-23$30.72$37.2612,100——
2004-06-22$30.18$36.619,100——
2004-06-21$30.04$36.4415,000——
2004-06-18$29.86$36.2226,800——
2004-06-17$29.98$36.364,000——
2004-06-16$30.20$36.6314,000——
2004-06-15$30.00$36.399,300——
2004-06-14$29.66$35.9835,400——
2004-06-10$30.00$36.0931,300——
2004-06-09$29.70$35.7316,700——
2004-06-08$29.91$35.986,300——
2004-06-07$29.78$35.8213,400——
2004-06-04$29.20$35.1211,600——
2004-06-03$28.75$34.589,600——
2004-06-02$28.98$34.8612,600——
2004-06-01$27.65$33.266,800——
2004-05-28$27.00$32.4812,200——
2004-05-27$27.23$32.755,800——
2004-05-26$27.05$32.547,000——
2004-05-25$26.91$32.3713,200——
2004-05-24$26.25$31.585,700——
2004-05-21$25.97$31.2410,300——
2004-05-20$25.88$31.1315,000——
2004-05-19$25.91$31.1719,900——
2004-05-18$26.24$31.565,400——
2004-05-17$26.25$31.5810,400——
2004-05-14$26.68$32.0910,800——
2004-05-13$26.67$32.0811,300——
2004-05-12$26.69$32.1032,000——
2004-05-11$26.25$31.5810,300——
2004-05-10$25.81$31.0511,300——
2004-05-07$25.00$30.0731,400——
2004-05-06$25.70$30.9112,500——
2004-05-05$26.30$31.6411,400——
2004-05-04$26.59$31.9833,000——
2004-05-03$27.00$32.4843,300——
2004-04-30$28.36$34.1123,200——
2004-04-29$29.65$35.667,000——
2004-04-28$30.15$36.2724,600——
2004-04-27$31.53$37.9316,200——
2004-04-26$31.44$37.822,900——
2004-04-23$31.03$37.324,200——
2004-04-22$31.45$37.836,500——
2004-04-21$30.48$36.6610,800——
2004-04-20$29.90$35.975,400——
2004-04-19$30.63$36.841,500——
2004-04-16$30.63$36.846,700——
2004-04-15$29.75$35.796,000——
2004-04-14$29.57$35.578,100——
2004-04-13$30.60$36.8111,200——
2004-04-12$31.85$38.3110,000——
2004-04-08$31.97$38.4614,000——
2004-04-07$31.28$37.639,200——
2004-04-06$30.86$37.122,800——
2004-04-05$31.46$37.841,800——
2004-04-02$31.47$37.857,000——
2004-04-01$30.66$36.885,500——
2004-03-31$30.54$36.743,300——
2004-03-30$30.85$37.114,200——
2004-03-29$30.74$36.989,700——
2004-03-26$30.25$36.392,600——
2004-03-25$30.21$36.3411,000——
2004-03-24$29.50$35.4810,400——
2004-03-23$29.60$35.603,400——
2004-03-22$29.80$35.8512,100——
2004-03-19$29.91$35.987,900——
2004-03-18$30.64$36.864,600——
2004-03-17$30.50$36.695,400——
2004-03-16$29.98$36.0618,000——
2004-03-15$29.75$35.7910,600——
2004-03-12$31.10$37.4110,100——
2004-03-11$30.28$36.4212,500——
2004-03-10$31.45$37.533,000——
2004-03-09$31.68$37.809,400——
2004-03-08$32.16$38.382,900——
2004-03-05$32.99$39.378,100——
2004-03-04$32.35$38.604,200——
2004-03-03$32.19$38.4129,600——
2004-03-02$32.55$38.849,600——
2004-03-01$32.90$39.263,100——
2004-02-27$32.54$38.835,900——
2004-02-26$32.75$39.081,700——
2004-02-25$32.51$38.7910,400——
2004-02-24$32.02$38.216,000——
2004-02-23$32.12$38.338,200——
2004-02-20$32.34$38.596,700——
2004-02-19$32.48$38.767,000——
2004-02-18$32.83$39.185,900——
2004-02-17$32.75$39.086,400——
2004-02-13$32.18$38.406,200——
2004-02-12$32.75$39.086,900——
2004-02-11$33.29$39.731,400——
2004-02-10$33.14$39.553,200——
2004-02-09$31.90$38.072,600——
2004-02-06$32.23$38.4616,000——
2004-02-05$32.22$38.4510,900——
2004-02-04$32.10$38.3010,600——
2004-02-03$32.69$39.012,800——
2004-02-02$32.37$38.6310,000——
2004-01-30$32.35$38.606,400——
2004-01-29$32.20$38.429,700——
2004-01-28$33.29$39.7314,000——
2004-01-27$33.45$39.926,700——
2004-01-26$33.50$39.985,000——
2004-01-23$33.75$40.276,000——
2004-01-22$32.89$39.253,500——
2004-01-21$33.29$39.736,100——
2004-01-20$33.71$40.237,300——
2004-01-16$33.69$40.203,500——
2004-01-15$33.62$40.121,900——
2004-01-14$33.32$39.769,600——
2004-01-13$32.79$39.137,100——
2004-01-12$33.83$40.377,500——
2004-01-09$33.25$39.684,400——
2004-01-08$33.50$39.9815,500——
2004-01-07$33.47$39.942,500——
2004-01-06$33.34$39.782,600——
2004-01-05$33.43$39.897,800——
2004-01-02$32.83$39.185,600——