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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$31.02$60.9516,300——
2019-12-30$31.05$61.0118,000——
2019-12-27$30.99$60.8933,700——
2019-12-26$31.22$61.3412,600——
2019-12-24$31.21$61.329,700——
2019-12-23$31.16$61.2330,400——
2019-12-20$31.21$61.32101,900——
2019-12-19$30.80$60.5224,900——
2019-12-18$30.87$60.6618,400——
2019-12-17$31.04$60.9921,800——
2019-12-16$30.99$60.8923,100——
2019-12-13$30.53$59.9918,700——
2019-12-12$30.49$59.9130,000——
2019-12-11$30.19$59.3214,100——
2019-12-10$30.23$59.4026,900——
2019-12-09$30.28$59.5011,000——
2019-12-06$30.33$59.6028,200——
2019-12-05$29.94$58.837,800——
2019-12-04$29.88$58.7114,800——
2019-12-03$30.11$59.1616,400——
2019-12-02$30.25$59.4415,300——
2019-11-29$30.49$59.9110,500——
2019-11-27$30.70$60.3212,200——
2019-11-26$30.76$60.4420,400——
2019-11-25$31.02$60.9523,300——
2019-11-22$30.77$60.4611,000——
2019-11-21$30.86$60.6424,900——
2019-11-20$31.03$60.9739,800——
2019-11-19$31.33$61.5625,100——
2019-11-18$31.18$61.2712,100——
2019-11-15$31.33$61.5619,700——
2019-11-14$31.40$61.7013,800——
2019-11-13$31.59$62.0728,000——
2019-11-12$31.83$62.5415,000——
2019-11-11$31.97$62.8212,500——
2019-11-08$31.82$62.5233,500——
2019-11-07$32.25$63.3729,600——
2019-11-06$32.31$63.4934,800——
2019-11-05$32.45$63.7632,900——
2019-11-04$32.19$63.2514,800——
2019-11-01$31.98$62.8426,000——
2019-10-31$31.83$62.5429,000——
2019-10-30$32.30$62.9824,100——
2019-10-29$32.40$63.1721,500——
2019-10-28$32.45$63.2721,800——
2019-10-25$32.01$62.4118,500——
2019-10-24$31.77$61.9475,400——
2019-10-23$32.48$63.3325,800——
2019-10-22$32.55$63.4640,100——
2019-10-21$32.62$63.6074,300——
2019-10-18$32.32$63.0135,600——
2019-10-17$32.14$62.6639,300——
2019-10-16$32.11$62.6034,200——
2019-10-15$32.04$62.4715,800——
2019-10-14$32.03$62.4517,400——
2019-10-11$31.97$62.3349,800——
2019-10-10$31.91$62.2133,800——
2019-10-09$32.02$62.4319,900——
2019-10-08$31.98$62.3527,900——
2019-10-07$32.41$63.1933,600——
2019-10-04$32.36$63.0922,000——
2019-10-03$32.22$62.8226,900——
2019-10-02$32.48$63.3369,000——
2019-10-01$32.08$62.5537,200——
2019-09-30$32.37$63.1176,300——
2019-09-27$32.60$63.5646,200——
2019-09-26$32.33$63.0334,600——
2019-09-25$32.55$63.4655,800——
2019-09-24$32.10$62.5937,300——
2019-09-23$32.40$63.1733,700——
2019-09-20$32.68$63.72107,700——
2019-09-19$32.43$63.2337,300——
2019-09-18$32.51$63.3836,900——
2019-09-17$32.51$63.3833,000——
2019-09-16$32.51$63.3835,100——
2019-09-13$32.55$63.4655,400——
2019-09-12$32.62$63.60120,500——
2019-09-11$34.00$66.2946,100——
2019-09-10$33.32$64.9614,500——
2019-09-09$32.77$63.8928,000——
2019-09-06$31.67$61.7513,500——
2019-09-05$32.20$62.7820,300——
2019-09-04$32.07$62.5329,000——
2019-09-03$31.64$61.6925,200——
2019-08-30$31.81$62.0213,000——
2019-08-29$31.98$62.3515,700——
2019-08-28$32.03$62.4515,400——
2019-08-27$31.58$61.5719,400——
2019-08-26$32.35$63.0720,200——
2019-08-23$31.96$62.3135,100——
2019-08-22$33.04$64.429,900——
2019-08-21$33.33$64.9819,000——
2019-08-20$33.03$64.4010,100——
2019-08-19$33.42$65.1623,600——
2019-08-16$33.83$65.9623,200——
2019-08-15$32.78$63.9116,800——
2019-08-14$32.83$64.0118,000——
2019-08-13$33.50$65.3113,500——
2019-08-12$33.19$64.7112,400——
2019-08-09$33.12$64.5712,400——
2019-08-08$32.98$64.3028,200——
2019-08-07$32.37$63.1119,900——
2019-08-06$32.21$62.8012,200——
2019-08-05$32.20$62.7825,800——
2019-08-02$33.27$64.8750,200——
2019-08-01$32.47$63.3128,800——
2019-07-31$33.07$63.9952,200——
2019-07-30$33.82$65.4423,800——
2019-07-29$32.88$63.6215,200——
2019-07-26$33.36$64.5519,200——
2019-07-25$32.73$63.338,700——
2019-07-24$33.26$64.3622,500——
2019-07-23$31.83$61.597,800——
2019-07-22$31.69$61.3210,300——
2019-07-19$31.76$61.4519,100——
2019-07-18$32.59$63.066,600——
2019-07-17$32.38$62.6514,200——
2019-07-16$32.78$63.4310,800——
2019-07-15$32.79$63.4518,600——
2019-07-12$33.18$64.2015,900——
2019-07-11$33.14$64.1213,900——
2019-07-10$32.81$63.4915,600——
2019-07-09$33.00$63.8519,500——
2019-07-08$32.87$63.6010,300——
2019-07-05$33.31$64.4511,600——
2019-07-03$32.76$63.395,900——
2019-07-02$32.65$63.1810,500——
2019-07-01$33.37$64.5715,200——
2019-06-28$33.76$65.3278,500——
2019-06-27$32.96$63.7821,200——
2019-06-26$32.41$62.719,500——
2019-06-25$32.84$63.549,600——
2019-06-24$33.14$64.1219,500——
2019-06-21$32.73$63.3334,300——
2019-06-20$33.20$64.2417,200——
2019-06-19$33.28$64.4013,400——
2019-06-18$33.64$65.0912,000——
2019-06-17$33.20$64.2414,100——
2019-06-14$33.65$65.1110,700——
2019-06-13$33.42$64.6718,700——
2019-06-12$33.36$64.558,800——
2019-06-11$33.60$65.0118,400——
2019-06-10$33.90$65.5923,000——
2019-06-07$33.90$65.5919,000——
2019-06-06$33.76$65.3216,100——
2019-06-05$33.95$65.6946,800——
2019-06-04$33.97$65.7319,500——
2019-06-03$33.24$64.3225,600——
2019-05-31$32.76$63.3917,400——
2019-05-30$33.10$64.0519,800——
2019-05-29$33.34$64.5132,500——
2019-05-28$33.69$65.1932,300——
2019-05-24$33.59$65.0011,100——
2019-05-23$33.06$63.9719,000——
2019-05-22$33.64$65.0910,800——
2019-05-21$33.73$65.2716,400——
2019-05-20$33.46$64.7417,400——
2019-05-17$33.27$64.3826,700——
2019-05-16$33.63$65.0715,600——
2019-05-15$33.09$64.0321,500——
2019-05-14$33.68$65.1724,200——
2019-05-13$33.09$64.0320,200——
2019-05-10$34.10$65.9812,700——
2019-05-09$34.28$66.3317,100——
2019-05-08$33.94$65.6713,800——
2019-05-07$34.21$66.1929,300——
2019-05-06$34.82$67.3820,800——
2019-05-03$34.93$67.5922,200——
2019-05-02$34.20$66.1820,900——
2019-05-01$33.91$65.1319,800——
2019-04-30$34.76$66.7625,100——
2019-04-29$35.04$67.3017,300——
2019-04-26$34.63$66.5115,900——
2019-04-25$34.12$65.5315,800——
2019-04-24$34.71$66.6736,400——
2019-04-23$34.58$66.4220,800——
2019-04-22$33.50$64.3415,100——
2019-04-18$34.07$65.4420,300——
2019-04-17$34.20$65.6912,600——
2019-04-16$34.22$65.7316,000——
2019-04-15$33.91$65.1322,100——
2019-04-12$34.05$65.4018,600——
2019-04-11$33.92$65.1514,600——
2019-04-10$33.85$65.0218,100——
2019-04-09$33.15$63.6712,900——
2019-04-08$33.75$64.8215,400——
2019-04-05$33.97$65.2520,900——
2019-04-04$33.53$64.4020,500——
2019-04-03$33.22$63.8124,300——
2019-04-02$33.33$64.0218,000——
2019-04-01$33.68$64.6923,600——
2019-03-29$33.14$63.6528,200——
2019-03-28$33.44$64.2315,300——
2019-03-27$33.28$63.9217,400——
2019-03-26$33.26$63.8820,600——
2019-03-25$32.26$61.9639,000——
2019-03-22$31.41$60.3338,600——
2019-03-21$33.64$64.6124,500——
2019-03-20$33.72$64.7730,300——
2019-03-19$34.35$65.9823,700——
2019-03-18$35.05$67.3218,000——
2019-03-15$34.57$66.40120,800——
2019-03-14$35.31$67.8214,600——
2019-03-13$35.05$67.3219,900——
2019-03-12$35.21$67.6326,100——
2019-03-11$35.38$67.9525,900——
2019-03-08$34.70$66.6522,500——
2019-03-07$34.55$66.3625,000——
2019-03-06$34.97$67.1750,600——
2019-03-05$35.47$68.1315,800——
2019-03-04$35.59$68.3621,900——
2019-03-01$35.97$69.0918,200——
2019-02-28$35.85$68.8644,400——
2019-02-27$35.49$68.1717,800——
2019-02-26$35.74$68.6523,200——
2019-02-25$36.21$69.5535,400——
2019-02-22$36.13$69.3927,300——
2019-02-21$36.19$69.5139,400——
2019-02-20$36.10$69.3426,300——
2019-02-19$35.85$68.8620,900——
2019-02-15$35.39$67.9734,100——
2019-02-14$34.80$66.8413,700——
2019-02-13$35.37$67.9320,000——
2019-02-12$35.01$67.2421,000——
2019-02-11$35.06$67.3410,700——
2019-02-08$34.71$66.6722,300——
2019-02-07$34.62$66.4924,900——
2019-02-06$34.54$66.3412,400——
2019-02-05$34.56$66.3827,000——
2019-02-04$34.42$66.1122,300——
2019-02-01$34.39$66.0516,100——
2019-01-31$34.30$65.8840,000——
2019-01-30$34.50$65.8644,700——
2019-01-29$34.35$65.5767,600——
2019-01-28$34.25$65.3829,700——
2019-01-25$35.08$66.9745,700——
2019-01-24$34.79$66.4150,600——
2019-01-23$33.82$64.5625,900——
2019-01-22$33.47$63.8934,200——
2019-01-18$34.20$65.2938,800——
2019-01-17$34.08$65.0633,700——
2019-01-16$33.75$64.4332,200——
2019-01-15$33.08$63.1535,800——
2019-01-14$32.84$62.6948,300——
2019-01-11$32.80$62.6232,900——
2019-01-10$32.81$62.6337,500——
2019-01-09$32.83$62.6733,600——
2019-01-08$32.67$62.3739,000——
2019-01-07$32.32$61.7048,100——
2019-01-04$32.25$61.5750,100——
2019-01-03$31.90$60.9044,000——
2019-01-02$32.22$61.5142,500——