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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$15.97$25.2328,000——
2012-12-28$15.62$24.6839,000——
2012-12-27$15.59$24.6330,900——
2012-12-26$15.71$24.8213,500——
2012-12-24$15.86$25.065,900——
2012-12-21$16.18$25.56114,600——
2012-12-20$16.22$25.6332,600——
2012-12-19$15.66$24.7433,700——
2012-12-18$15.70$24.8150,200——
2012-12-17$15.68$24.7727,100——
2012-12-14$15.06$23.7932,700——
2012-12-13$15.10$23.8619,900——
2012-12-12$15.18$23.9833,800——
2012-12-11$15.49$24.4740,400——
2012-12-10$15.19$24.0043,600——
2012-12-07$15.11$23.8721,700——
2012-12-06$15.36$24.2719,300——
2012-12-05$15.36$24.2720,800——
2012-12-04$15.26$24.1115,200——
2012-12-03$15.40$24.3324,900——
2012-11-30$15.40$24.3357,800——
2012-11-29$15.40$24.3335,200——
2012-11-28$15.29$24.1615,300——
2012-11-27$15.19$24.0034,500——
2012-11-26$15.29$24.1620,800——
2012-11-23$15.40$24.3315,500——
2012-11-21$15.14$23.9217,000——
2012-11-20$15.06$23.7927,200——
2012-11-19$15.13$23.9169,000——
2012-11-16$14.49$22.8930,400——
2012-11-15$14.47$22.8644,100——
2012-11-14$14.25$22.5129,600——
2012-11-13$14.72$23.2629,700——
2012-11-12$14.87$23.4921,100——
2012-11-09$14.70$23.2333,700——
2012-11-08$14.80$23.3861,000——
2012-11-07$14.89$23.53108,400——
2012-11-06$15.33$24.0539,200——
2012-11-05$15.24$23.9121,000——
2012-11-02$15.23$23.89125,600——
2012-11-01$15.49$24.3092,600——
2012-10-31$14.98$23.5035,800——
2012-10-26$14.97$23.4820,300——
2012-10-25$15.14$23.758,100——
2012-10-24$14.99$23.5127,900——
2012-10-23$15.00$23.5352,100——
2012-10-22$15.00$23.5334,300——
2012-10-19$14.97$23.4844,200——
2012-10-18$14.98$23.5045,700——
2012-10-17$15.19$23.838,800——
2012-10-16$14.98$23.5021,200——
2012-10-15$15.03$23.5820,400——
2012-10-12$14.84$23.2814,000——
2012-10-11$15.15$23.7617,700——
2012-10-10$15.39$24.1414,400——
2012-10-09$15.30$24.0014,500——
2012-10-08$15.41$24.176,900——
2012-10-05$15.53$24.3624,400——
2012-10-04$15.50$24.3124,700——
2012-10-03$15.25$23.9259,600——
2012-10-02$15.50$24.3116,800——
2012-10-01$15.38$24.1341,000——
2012-09-28$15.26$23.9445,300——
2012-09-27$15.33$24.0524,600——
2012-09-26$15.56$24.4173,700——
2012-09-25$15.62$24.5037,700——
2012-09-24$15.79$24.7729,200——
2012-09-21$15.81$24.8060,400——
2012-09-20$15.44$24.2211,100——
2012-09-19$15.53$24.3625,200——
2012-09-18$15.57$24.4235,600——
2012-09-17$15.84$24.8524,900——
2012-09-14$15.71$24.6470,500——
2012-09-13$15.45$24.2455,500——
2012-09-12$15.02$23.5622,200——
2012-09-11$15.09$23.6717,900——
2012-09-10$15.05$23.6130,500——
2012-09-07$15.09$23.6738,000——
2012-09-06$15.41$24.1770,300——
2012-09-05$15.02$23.5639,900——
2012-09-04$15.07$23.6419,900——
2012-08-31$14.86$23.31144,100——
2012-08-30$15.01$23.5512,200——
2012-08-29$15.37$24.1166,200——
2012-08-28$15.03$23.5823,100——
2012-08-27$14.90$23.3715,700——
2012-08-24$14.83$23.2615,500——
2012-08-23$14.63$22.9516,400——
2012-08-22$14.65$22.9831,000——
2012-08-21$15.03$23.5844,100——
2012-08-20$15.14$23.7543,500——
2012-08-17$15.11$23.7043,100——
2012-08-16$14.46$22.6821,200——
2012-08-15$14.38$22.5621,400——
2012-08-14$14.28$22.4022,800——
2012-08-13$14.22$22.3121,000——
2012-08-10$14.21$22.2914,200——
2012-08-09$14.36$22.5319,100——
2012-08-08$14.58$22.8723,400——
2012-08-07$14.48$22.5425,000——
2012-08-06$14.54$22.6320,200——
2012-08-03$14.52$22.6040,600——
2012-08-02$13.96$21.7355,200——
2012-08-01$13.91$21.6550,500——
2012-07-31$14.49$22.5644,800——
2012-07-30$14.52$22.6032,400——
2012-07-27$14.71$22.9069,000——
2012-07-26$14.20$22.1118,700——
2012-07-25$14.42$22.4519,300——
2012-07-24$14.48$22.5431,100——
2012-07-23$14.60$22.7339,300——
2012-07-20$14.87$23.1526,500——
2012-07-19$15.07$23.4616,000——
2012-07-18$15.36$23.9155,400——
2012-07-17$15.69$24.43219,800——
2012-07-16$14.98$23.328,300——
2012-07-13$15.24$23.7240,000——
2012-07-12$14.88$23.16105,800——
2012-07-11$14.88$23.1637,100——
2012-07-10$14.72$22.9227,700——
2012-07-09$14.49$22.5630,100——
2012-07-06$14.70$22.8828,700——
2012-07-05$14.67$22.8468,800——
2012-07-03$14.81$23.0625,000——
2012-07-02$14.72$22.92107,800——
2012-06-29$14.43$22.46105,000——
2012-06-28$14.12$21.9865,000——
2012-06-27$14.05$21.8766,600——
2012-06-26$13.64$21.2329,700——
2012-06-25$13.39$20.8475,800——
2012-06-22$13.42$20.8979,700——
2012-06-21$13.16$20.4940,000——
2012-06-20$13.41$20.8859,000——
2012-06-19$13.24$20.6159,800——
2012-06-18$12.84$19.9949,800——
2012-06-15$12.97$20.1990,400——
2012-06-14$12.89$20.0764,600——
2012-06-13$12.52$19.4954,600——
2012-06-12$12.82$19.9621,600——
2012-06-11$12.43$19.3542,400——
2012-06-08$12.66$19.7120,200——
2012-06-07$12.42$19.3336,300——
2012-06-06$12.41$19.3235,900——
2012-06-05$12.10$18.8429,300——
2012-06-04$11.99$18.6725,100——
2012-06-01$11.85$18.4524,500——
2012-05-31$12.39$19.2939,900——
2012-05-30$12.36$19.2421,400——
2012-05-29$12.66$19.7123,200——
2012-05-25$12.59$19.6024,800——
2012-05-24$12.67$19.7227,400——
2012-05-23$12.61$19.6325,000——
2012-05-22$12.39$19.2921,000——
2012-05-21$12.64$19.6846,900——
2012-05-18$12.30$19.1562,300——
2012-05-17$12.47$19.4157,000——
2012-05-16$12.75$19.8525,700——
2012-05-15$12.69$19.7530,000——
2012-05-14$12.55$19.5438,900——
2012-05-11$12.60$19.6130,800——
2012-05-10$12.88$20.0525,000——
2012-05-09$12.88$20.0530,600——
2012-05-08$13.19$20.3681,500——
2012-05-07$13.08$20.1946,000——
2012-05-04$13.09$20.2138,600——
2012-05-03$13.33$20.5830,000——
2012-05-02$13.36$20.6239,000——
2012-05-01$13.33$20.5838,000——
2012-04-30$13.39$20.6734,000——
2012-04-27$13.94$21.5240,600——
2012-04-26$13.86$21.4012,800——
2012-04-25$13.84$21.3728,000——
2012-04-24$13.66$21.0929,700——
2012-04-23$13.24$20.4435,300——
2012-04-20$13.12$20.2534,900——
2012-04-19$12.86$19.8528,000——
2012-04-18$12.91$19.9315,500——
2012-04-17$13.53$20.8921,800——
2012-04-16$13.23$20.4214,900——
2012-04-13$12.91$19.9338,300——
2012-04-12$13.44$20.7526,800——
2012-04-11$13.44$20.7524,100——
2012-04-10$13.06$20.1677,800——
2012-04-09$13.42$20.7246,000——
2012-04-05$14.01$21.6369,300——
2012-04-04$13.66$21.0921,800——
2012-04-03$13.82$21.3351,800——
2012-04-02$14.04$21.6749,500——
2012-03-30$13.36$20.6274,600——
2012-03-29$13.70$21.1518,900——
2012-03-28$13.76$21.2437,200——
2012-03-27$13.64$21.0617,800——
2012-03-26$13.85$21.3831,500——
2012-03-23$13.49$20.8344,300——
2012-03-22$13.14$20.2818,000——
2012-03-21$13.34$20.5928,200——
2012-03-20$13.51$20.8647,300——
2012-03-19$13.70$21.1538,100——
2012-03-16$13.36$20.6285,000——
2012-03-15$13.21$20.3936,000——
2012-03-14$12.97$20.0227,100——
2012-03-13$13.01$20.0876,700——
2012-03-12$12.86$19.8513,400——
2012-03-09$12.84$19.8268,700——
2012-03-08$12.75$19.6833,200——
2012-03-07$12.60$19.4523,800——
2012-03-06$12.34$19.0565,900——
2012-03-05$12.48$19.2750,600——
2012-03-02$11.86$18.31129,700——
2012-03-01$12.44$19.2043,200——
2012-02-29$12.40$19.1451,700——
2012-02-28$12.42$19.1740,800——
2012-02-27$12.49$19.2826,200——
2012-02-24$12.41$19.1629,900——
2012-02-23$12.64$19.5132,500——
2012-02-22$12.08$18.6535,900——
2012-02-21$12.63$19.5025,900——
2012-02-17$12.79$19.7417,600——
2012-02-16$12.64$19.5131,600——
2012-02-15$12.04$18.5931,100——
2012-02-14$12.36$19.0843,700——
2012-02-13$12.54$19.3637,000——
2012-02-10$12.51$19.3116,100——
2012-02-09$12.81$19.7811,300——
2012-02-08$12.95$19.9927,400——
2012-02-07$12.96$19.8518,600——
2012-02-06$12.93$19.8140,100——
2012-02-03$13.15$20.1466,800——
2012-02-02$12.89$19.7572,800——
2012-02-01$12.94$19.8264,200——
2012-01-31$12.76$19.5545,500——
2012-01-30$12.77$19.5640,300——
2012-01-27$12.87$19.7139,100——
2012-01-26$12.89$19.7558,900——
2012-01-25$13.41$20.5425,600——
2012-01-24$13.46$20.6266,100——
2012-01-23$13.36$20.4711,100——
2012-01-20$13.36$20.4713,300——
2012-01-19$13.03$19.9619,900——
2012-01-18$13.05$19.9922,500——
2012-01-17$12.86$19.7075,600——
2012-01-13$12.57$19.2632,000——
2012-01-12$12.70$19.4533,200——
2012-01-11$12.60$19.3052,000——
2012-01-10$12.60$19.3083,700——
2012-01-09$12.28$18.8174,600——
2012-01-06$12.20$18.6953,700——
2012-01-05$12.38$18.9625,500——
2012-01-04$12.40$18.9932,800——
2012-01-03$12.65$19.3847,500——