First Community Bancshares Inc Historical Data - FCBC | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Community Bancshares Inc (FCBC)
First Community Bancshares Inc (FCBC) Historical

First Community Bancshares Inc (FCBC)

33.31

-0.20

(-0.60%)

At close: April 29 4:00PM

Delayed by 15 minutes

33.31

-0.20

( -0.60% )

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.22	0.664853430039	33.09	33.74	32.57	23722	33.36457904	CS
4	-1.2	-3.47725297015	34.51	34.51	31	25986	32.56018853	CS
12	-0.32	-0.9515313708	33.63	34.89	31	31108	32.83846508	CS
26	0.89	2.74521900062	32.42	39.23	31	33549	34.30400742	CS
52	9.83	41.8654173765	23.48	39.23	22.55	38475	31.80862034	CS
156	4.18	14.3494679025	29.13	39.39	22.55	32321	31.38216039	CS
260	-1.37	-3.95040369089	34.68	39.39	17.21	35263	28.87755632	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	33.509999	0.02	0.06	33.61	33.72	33.165	16932
1714084500	33.49	-0.25	-0.74	33.34	33.49	32.85	31065
1713998100	33.74	0.71	2.15	32.58	33.74	32.57	30334
1713911700	33.03	0.22	0.67	32.92	33.4	32.909999	20870
1713825300	32.81	-0.29	-0.88	33.09	33.33	32.77	19409
1713566100	33.1	1.18	3.70	31.74	33.1	31.74	32303
1713479700	31.92	0.22	0.69	31.66	32.174999	31.66	37982
1713393300	31.7	0.12	0.38	31.92	31.98	31.64	22560
1713306900	31.58	-0.16	-0.50	31.41	31.98	31.19	28823
1713220500	31.74	-0.2	-0.63	31.81	32.049999	31.28	30537
1712961300	31.94	-0.19	-0.59	31.96	32.1	31.6	20342
1712874900	32.13	0.37	1.16	31.75	32.2	31.35	25785
1712788500	31.76	-1.18	-3.58	32.29	32.29	31	43771
1712702100	32.939999	0.04	0.12	32.9	33.4	32.77	16637
1712615700	32.9	0.12	0.37	33.009999	33.345	32.65	14379
1712356500	32.78	-0.05	-0.15	32.85	32.915	32.439999	15870
1712270100	32.83	0.34	1.05	32.909999	33.18	32.72	25369
1712183700	32.49	-0.12	-0.37	32.35	32.81	32.28	19953
1712097300	32.61	-0.5	-1.51	32.63	32.77	32.15	27914
1712010900	33.11	-1.52	-4.39	34.51	34.51	33.11	38883
1711665300	34.63	0.55	1.61	34.32	34.86	34.32	29338
1711578900	34.08	1.03	3.12	33.13	34.28	33.13	23799
1711492500	33.049999	-0.55	-1.64	33.88	33.88	33.049999	28637
1711406100	33.6	0.41	1.24	33.259999	33.921	33.17	36894
1711146900	33.189999	-0.95	-2.78	34.32	34.32	32.99	23154
1711060500	34.14	0.62	1.85	33.439999	34.21	33.39	42933
1710974100	33.52	1.16	3.58	32.18	33.77	31.9526	30935
1710887700	32.36	0.37	1.16	32.009999	32.47	31.86	49357
1710801300	31.99	-0.47	-1.45	32.4	32.705	31.88	54102
1710542100	32.46	0.29	0.90	32	32.799999	32	106723
1710455700	32.17	-0.56	-1.71	32.659999	32.659999	31.89	33840
1710369300	32.729999	-0.14	-0.43	32.67	33.0161	32.475	25615
1710282900	32.869999	-0.31	-0.93	33.06	33.06	32.6	23426
1710196500	33.18	-0.25	-0.75	33.2	33.5	33.159999	28493
1709940900	33.43	0.08	0.24	33.79	34	33.36	26186
1709854500	33.35	0.14	0.42	33.59	33.8	33.08	23109
1709768100	33.21	-0.1	-0.30	33.549999	33.89	32.6666	29377
1709681700	33.31	0.28	0.85	32.77	33.81	32.77	30465
1709595300	33.03	0.26	0.79	32.96	33.57	32.7	29299
1709336100	32.77	-0.37	-1.12	32.99	32.99	32.4	29177
1709249700	33.14	0.87	2.70	32.86	33.18	32.4739	33503
1709163300	32.27	-0.09	-0.28	32.259999	32.64	32.06	22586
1709076900	32.36	0.09	0.28	32.42	32.729999	31.99	20787
1708990500	32.27	-0.09	-0.28	32.09	32.5	32	25535
1708731300	32.36	0.54	1.70	31.9	32.74	31.665	39024
1708644900	31.82	-0.46	-1.43	32.09	32.435	31.58	43369
1708558500	32.28	-0.02	-0.06	32.299999	33.24	31.6	29060
1708472100	32.299999	-0.78	-2.36	32.63	33.02	32.1	19895
1708126500	33.08	-0.69	-2.04	33.66	33.66	33.012	22786
1708040100	33.77	1.33	4.10	32.82	34.07	32.64	53246
1707953700	32.439999	0.61	1.92	32.08	32.509999	31.65	32591
1707867300	31.83	-2.68	-7.77	33.6	33.6	31.48	49152
1707780900	34.51	0.86	2.56	33.78	34.89	33.47	50209
1707521700	33.65	0.66	2.00	32.99	34.43	32.655	39120
1707435300	32.99	0.25	0.76	32.6	33.04	32.14	20924
1707348900	32.74	-0.35	-1.06	32.97	33.6	31.8	24246
1707262500	33.09	-0.26	-0.78	33.35	33.72	32.479999	29182
1707176100	33.35	-0.61	-1.80	33.63	33.98	33.185	24499
1706916900	33.96	-0.66	-1.91	34.05	34.61	33.82	28489
1706830500	34.62	0.34	0.99	34.3	34.65	33.35	47883
1706744100	34.28	-2.13	-5.85	36.11	36.2	34.28	51514
1706657700	36.41	0	0.00	36.4	36.65	35.53	21717
1706571300	36.41	-0.41	-1.11	36.89	37.8	36.4	37409

First Community Bancshares

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions