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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.58$44.3918,900——
2020-12-30$21.63$44.4917,300——
2020-12-29$21.49$44.2022,100——
2020-12-28$22.02$45.2929,700——
2020-12-24$21.84$44.927,700——
2020-12-23$22.04$45.3326,700——
2020-12-22$21.55$44.3320,000——
2020-12-21$22.05$45.3626,700——
2020-12-18$22.54$46.36115,500——
2020-12-17$22.91$47.1235,900——
2020-12-16$22.89$47.0834,800——
2020-12-15$22.69$46.6729,900——
2020-12-14$22.05$45.3621,900——
2020-12-11$22.07$45.4022,500——
2020-12-10$22.35$45.9723,800——
2020-12-09$22.43$46.1425,800——
2020-12-08$22.65$46.5924,500——
2020-12-07$22.15$45.5616,600——
2020-12-04$22.51$46.3016,100——
2020-12-03$21.70$44.6418,900——
2020-12-02$21.99$45.2328,300——
2020-12-01$21.38$43.9830,800——
2020-11-30$21.07$43.3431,900——
2020-11-27$22.20$45.6623,200——
2020-11-25$22.86$47.0222,500——
2020-11-24$23.30$47.9371,100——
2020-11-23$21.70$44.6418,700——
2020-11-20$21.62$44.4759,100——
2020-11-19$21.93$45.1147,200——
2020-11-18$22.04$45.3321,200——
2020-11-17$22.78$46.8623,000——
2020-11-16$22.92$47.1428,700——
2020-11-13$21.66$44.5519,900——
2020-11-12$20.97$43.1322,000——
2020-11-11$21.69$44.6130,100——
2020-11-10$23.00$47.3148,000——
2020-11-09$21.34$43.8949,200——
2020-11-06$18.92$38.9222,100——
2020-11-05$19.32$39.7433,100——
2020-11-04$19.24$39.0631,500——
2020-11-03$20.37$41.3633,000——
2020-11-02$19.54$39.6722,700——
2020-10-30$18.98$38.5344,400——
2020-10-29$19.22$39.0227,900——
2020-10-28$19.09$38.7627,600——
2020-10-27$19.14$38.8616,400——
2020-10-26$19.76$40.1219,500——
2020-10-23$20.35$41.3126,700——
2020-10-22$20.27$41.1522,400——
2020-10-21$19.59$39.7721,100——
2020-10-20$19.40$39.3912,100——
2020-10-19$19.00$38.5744,700——
2020-10-16$19.73$40.0616,200——
2020-10-15$19.58$39.7519,700——
2020-10-14$19.10$38.7811,900——
2020-10-13$19.65$39.8949,900——
2020-10-12$20.17$40.9533,400——
2020-10-09$19.56$39.7120,000——
2020-10-08$19.74$40.0833,300——
2020-10-07$19.28$39.1429,800——
2020-10-06$18.74$38.0534,300——
2020-10-05$18.92$38.4123,300——
2020-10-02$18.39$37.3421,900——
2020-10-01$18.17$36.8923,900——
2020-09-30$18.05$36.6521,100——
2020-09-29$18.11$36.7722,400——
2020-09-28$18.13$36.8132,000——
2020-09-25$17.53$35.5935,500——
2020-09-24$17.52$35.5748,400——
2020-09-23$17.29$35.1049,300——
2020-09-22$18.01$36.5654,700——
2020-09-21$18.63$37.82120,800——
2020-09-18$18.97$38.51154,800——
2020-09-17$19.01$38.5924,200——
2020-09-16$19.18$38.9442,500——
2020-09-15$19.05$38.6834,400——
2020-09-14$19.00$38.5775,900——
2020-09-11$19.06$38.7038,100——
2020-09-10$19.03$38.6338,600——
2020-09-09$18.84$38.2544,800——
2020-09-08$18.77$38.1130,700——
2020-09-04$19.33$39.2442,000——
2020-09-03$19.19$38.9639,300——
2020-09-02$19.40$39.3944,500——
2020-09-01$19.42$39.4331,300——
2020-08-31$19.24$39.0649,300——
2020-08-28$19.55$39.6924,600——
2020-08-27$19.31$39.2037,800——
2020-08-26$19.26$39.1025,600——
2020-08-25$19.61$39.8115,100——
2020-08-24$19.68$39.9538,100——
2020-08-21$19.05$38.6897,400——
2020-08-20$19.55$39.6927,000——
2020-08-19$19.88$40.3625,500——
2020-08-18$19.97$40.5447,500——
2020-08-17$20.10$40.8120,300——
2020-08-14$20.21$41.0323,400——
2020-08-13$20.18$40.9718,200——
2020-08-12$20.63$41.8838,200——
2020-08-11$21.09$42.8247,400——
2020-08-10$21.12$42.8826,700——
2020-08-07$20.94$42.5122,900——
2020-08-06$20.04$40.6922,100——
2020-08-05$20.17$40.4424,700——
2020-08-04$19.42$38.9457,700——
2020-08-03$19.45$39.0047,800——
2020-07-31$19.56$39.2254,100——
2020-07-30$20.19$40.4835,000——
2020-07-29$20.57$41.2417,500——
2020-07-28$20.70$41.5021,900——
2020-07-27$20.95$42.0128,200——
2020-07-24$21.16$42.4318,100——
2020-07-23$21.29$42.6916,200——
2020-07-22$21.26$42.6323,700——
2020-07-21$21.62$43.3547,400——
2020-07-20$20.45$41.0052,300——
2020-07-17$21.09$42.2935,200——
2020-07-16$21.37$42.8528,700——
2020-07-15$21.57$43.2549,900——
2020-07-14$20.46$41.0229,000——
2020-07-13$20.77$41.6436,800——
2020-07-10$20.66$41.4224,600——
2020-07-09$19.73$39.5646,400——
2020-07-08$20.20$40.5040,500——
2020-07-07$20.58$41.2635,700——
2020-07-06$21.33$42.7732,800——
2020-07-02$21.50$43.1129,700——
2020-07-01$21.44$42.9945,700——
2020-06-30$22.45$45.0153,900——
2020-06-29$21.61$43.3369,500——
2020-06-26$20.77$41.64226,800——
2020-06-25$20.63$41.3634,400——
2020-06-24$19.96$40.0243,000——
2020-06-23$20.75$41.6047,100——
2020-06-22$21.21$42.5375,100——
2020-06-19$20.46$41.0284,400——
2020-06-18$20.84$41.7929,300——
2020-06-17$20.70$41.5036,500——
2020-06-16$21.60$43.3137,200——
2020-06-15$20.87$41.8540,100——
2020-06-12$20.83$41.7650,500——
2020-06-11$20.47$41.0449,100——
2020-06-10$22.20$44.5131,200——
2020-06-09$23.58$47.2833,900——
2020-06-08$24.18$48.4846,000——
2020-06-05$24.13$48.3854,800——
2020-06-04$22.68$45.4731,100——
2020-06-03$22.69$45.4946,000——
2020-06-02$21.36$42.8322,700——
2020-06-01$21.21$42.5342,200——
2020-05-29$21.37$42.8528,100——
2020-05-28$22.27$44.6538,100——
2020-05-27$23.10$46.3248,500——
2020-05-26$21.46$43.0356,100——
2020-05-22$20.42$40.9442,000——
2020-05-21$20.28$40.6635,000——
2020-05-20$20.47$41.0450,800——
2020-05-19$19.24$38.5855,800——
2020-05-18$20.74$41.5867,100——
2020-05-15$18.71$37.5159,700——
2020-05-14$18.61$37.3150,800——
2020-05-13$18.84$37.7755,400——
2020-05-12$19.45$39.0089,200——
2020-05-11$21.00$42.1148,100——
2020-05-08$22.06$44.2332,200——
2020-05-07$20.90$41.9139,700——
2020-05-06$21.05$41.7040,700——
2020-05-05$21.48$42.5639,300——
2020-05-04$22.72$45.0127,400——
2020-05-01$22.89$45.3552,200——
2020-04-30$23.57$46.7054,100——
2020-04-29$25.14$49.8160,300——
2020-04-28$23.31$46.1834,500——
2020-04-27$23.22$46.0039,500——
2020-04-24$22.03$43.6536,200——
2020-04-23$21.50$42.6032,500——
2020-04-22$21.89$43.3728,400——
2020-04-21$21.98$43.5531,700——
2020-04-20$21.96$43.5191,100——
2020-04-17$22.51$44.6039,100——
2020-04-16$20.93$41.4752,400——
2020-04-15$21.64$42.8757,900——
2020-04-14$22.85$45.2745,400——
2020-04-13$22.82$45.2150,600——
2020-04-09$24.89$49.3153,800——
2020-04-08$22.84$45.2546,600——
2020-04-07$22.17$43.9243,500——
2020-04-06$22.74$45.0573,100——
2020-04-03$21.08$41.7654,000——
2020-04-02$21.74$43.0762,300——
2020-04-01$21.78$43.1567,000——
2020-03-31$23.30$46.16100,400——
2020-03-30$23.36$46.2868,000——
2020-03-27$22.05$43.6951,400——
2020-03-26$23.50$46.56137,300——
2020-03-25$21.92$43.4383,200——
2020-03-24$22.14$43.8661,600——
2020-03-23$20.32$40.26103,500——
2020-03-20$22.46$44.50338,300——
2020-03-19$21.55$42.70101,300——
2020-03-18$18.62$36.8972,200——
2020-03-17$21.90$43.3987,100——
2020-03-16$19.53$38.6961,400——
2020-03-13$22.86$45.2983,700——
2020-03-12$20.78$41.1777,500——
2020-03-11$22.84$45.2571,800——
2020-03-10$24.01$47.5767,000——
2020-03-09$23.26$46.0864,900——
2020-03-06$26.17$51.8550,100——
2020-03-05$26.64$52.7853,200——
2020-03-04$27.40$54.2954,500——
2020-03-03$27.07$53.6344,700——
2020-03-02$27.37$54.2346,800——
2020-02-28$26.16$51.8384,300——
2020-02-27$27.71$54.9036,500——
2020-02-26$28.94$57.3443,300——
2020-02-25$29.12$57.6942,100——
2020-02-24$29.63$58.7035,500——
2020-02-21$30.75$60.9260,700——
2020-02-20$31.05$61.5256,500——
2020-02-19$30.71$60.8431,300——
2020-02-18$30.50$60.4320,500——
2020-02-14$30.58$60.5962,300——
2020-02-13$30.98$61.3849,100——
2020-02-12$30.47$60.3731,100——
2020-02-11$30.24$59.9153,700——
2020-02-10$30.10$59.6334,800——
2020-02-07$30.15$59.73715,800——
2020-02-06$30.11$59.6528,500——
2020-02-05$30.34$59.6239,500——
2020-02-04$29.58$58.1242,700——
2020-02-03$29.57$58.1044,200——
2020-01-31$29.31$57.5933,600——
2020-01-30$29.65$58.2657,100——
2020-01-29$29.19$57.3631,500——
2020-01-28$29.59$58.1435,600——
2020-01-27$29.47$57.9129,300——
2020-01-24$29.80$58.5531,500——
2020-01-23$30.39$59.7155,200——
2020-01-22$30.41$59.7537,900——
2020-01-21$30.53$59.9923,200——
2020-01-17$30.69$60.30121,200——
2020-01-16$30.82$60.5643,400——
2020-01-15$30.47$59.8741,500——
2020-01-14$30.41$59.7537,500——
2020-01-13$30.45$59.8356,700——
2020-01-10$30.38$59.6956,800——
2020-01-09$30.34$59.6245,600——
2020-01-08$30.07$59.0826,500——
2020-01-07$30.05$59.0521,700——
2020-01-06$30.44$59.8147,500——
2020-01-03$30.67$60.2613,600——
2020-01-02$30.95$60.8119,300——