First Community Bankshares Inc. (VA) Common Stockのデータ

First Community Bankshares Inc. (VA) Common Stockの基本情報

名前 First Community Bankshares Inc. (VA) Common Stock
ティッカー FCBC
国 United States
上場年 nan
セクター Finance

First Community Bankshares Inc. (VA) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.32 23.9 24.07 23.91 34400.0 23.91
2021-02-12 24.12 23.72 24.04 23.79 19600.0 23.79
2021-02-11 24.43 23.62 24.3 24.01 25700.0 24.01
2021-02-10 24.36 23.85 24.0 24.12 21000.0 24.12
2021-02-09 24.18 23.25 23.39 23.89 53900.0 23.89
2021-02-08 24.58 23.17 24.58 23.4 96400.0 23.4
2021-02-05 23.4 23.13 23.4 23.4 61900.0 23.4
2021-02-04 23.4 23.01 23.04 23.4 59700.0 23.4
2021-02-03 23.4 22.95 23.21 23.13 68700.0 22.88
2021-02-02 22.89 22.07 22.11 22.78 31400.0 22.53
2021-02-01 22.17 21.56 21.61 21.85 36900.0 21.61
2021-01-29 21.89 21.36 21.82 21.46 50900.0 21.23
2021-01-28 22.32 21.56 22.05 21.61 32300.0 21.38
2021-01-27 22.15 21.58 22.15 21.81 50400.0 21.57
2021-01-26 22.85 21.78 22.85 22.0 12600.0 21.76
2021-01-25 22.76 22.15 22.69 22.61 45300.0 22.37
2021-01-22 23.08 22.09 22.49 23.01 36200.0 22.76
2021-01-21 22.97 22.23 22.97 22.3 31500.0 22.06
2021-01-20 23.18 22.68 22.99 22.84 29000.0 22.59
2021-01-19 23.28 22.7 22.94 23.09 37000.0 22.84
2021-01-15 23.15 22.49 22.57 22.97 22100.0 22.72
2021-01-14 23.15 22.63 22.63 23.0 21400.0 22.75
2021-01-13 23.09 22.3 22.67 22.55 25500.0 22.31
2021-01-12 23.24 22.89 23.04 23.17 33300.0 22.92
2021-01-11 22.99 22.22 22.22 22.82 35300.0 22.57
2021-01-08 23.09 22.25 22.85 22.62 21000.0 22.38
2021-01-07 23.24 22.6 23.24 22.95 34100.0 22.7
2021-01-06 23.62 22.0 22.45 22.85 67300.0 22.6
2021-01-05 22.31 21.33 21.57 21.84 34000.0 21.6
2021-01-04 21.98 21.26 21.82 21.4 42000.0 21.17
2020-12-31 21.98 21.45 21.76 21.58 18900.0 21.35
2020-12-30 21.69 21.42 21.42 21.63 17300.0 21.4
2020-12-29 21.99 21.08 21.99 21.49 22100.0 21.26
2020-12-28 22.45 21.9 22.05 22.02 29700.0 21.78
2020-12-24 21.95 21.71 21.94 21.84 7700.0 21.6
2020-12-23 22.7 21.77 22.7 22.04 26700.0 21.8
2020-12-22 22.37 21.49 21.98 21.55 20000.0 21.32
2020-12-21 22.49 21.78 22.2 22.05 26700.0 21.81
2020-12-18 23.03 22.11 23.03 22.54 115500.0 22.3
2020-12-17 23.1 22.24 23.1 22.91 35900.0 22.66
2020-12-16 23.22 22.53 22.95 22.89 34800.0 22.64
2020-12-15 22.95 22.01 22.21 22.69 29900.0 22.44
2020-12-14 22.33 21.91 22.31 22.05 21900.0 21.81
2020-12-11 22.36 22.0 22.0 22.07 22500.0 21.83
2020-12-10 22.58 22.11 22.45 22.35 23800.0 22.11
2020-12-09 22.75 22.17 22.75 22.43 25800.0 22.19
2020-12-08 22.72 21.83 21.83 22.65 24500.0 22.41
2020-12-07 22.4 21.85 22.18 22.15 16600.0 21.91
2020-12-04 22.67 21.97 22.02 22.51 16100.0 22.27
2020-12-03 22.13 21.5 21.99 21.7 18900.0 21.47
2020-12-02 22.09 21.32 21.32 21.99 28300.0 21.75
2020-12-01 22.14 21.14 21.34 21.38 30800.0 21.15
2020-11-30 22.1 20.86 21.97 21.07 31900.0 20.84
2020-11-27 22.82 21.83 22.8 22.2 23200.0 21.96
2020-11-25 23.01 22.25 22.79 22.86 22500.0 22.61
2020-11-24 23.98 22.15 22.15 23.3 71100.0 23.05
2020-11-23 22.02 21.46 21.8 21.7 18700.0 21.47
2020-11-20 22.18 21.02 21.34 21.62 59100.0 21.39
2020-11-19 22.12 21.15 22.09 21.93 47200.0 21.69
2020-11-18 23.41 21.68 22.85 22.04 21200.0 21.8
2020-11-17 22.97 21.95 22.63 22.78 23000.0 22.53
2020-11-16 23.06 21.83 21.83 22.92 28700.0 22.67
2020-11-13 21.86 21.13 21.13 21.66 19900.0 21.43
2020-11-12 21.45 20.72 21.42 20.97 22000.0 20.74
2020-11-11 22.97 21.59 22.97 21.69 30100.0 21.46
2020-11-10 23.25 21.79 21.79 23.0 48000.0 22.75
2020-11-09 22.56 20.24 20.24 21.34 49200.0 21.11
2020-11-06 19.35 18.91 19.35 18.92 22100.0 18.72
2020-11-05 19.43 19.01 19.1 19.32 33100.0 19.11
2020-11-04 20.03 19.21 19.9 19.24 31500.0 18.78
2020-11-03 20.5 19.57 19.88 20.37 33000.0 19.89
2020-11-02 19.58 19.16 19.31 19.54 22700.0 19.08
2020-10-30 19.04 18.9 19.0 18.98 44400.0 18.53
2020-10-29 19.35 18.86 19.01 19.22 27900.0 18.77
2020-10-28 19.6 19.0 19.0 19.09 27600.0 18.64
2020-10-27 20.13 19.05 19.61 19.14 16400.0 18.69
2020-10-26 19.96 19.43 19.87 19.76 19500.0 19.29
2020-10-23 20.72 19.88 20.18 20.35 26700.0 19.87
2020-10-22 20.47 19.47 19.75 20.27 22400.0 19.79
2020-10-21 19.76 19.3 19.3 19.59 21100.0 19.13
2020-10-20 19.46 19.06 19.19 19.4 12100.0 18.94
2020-10-19 19.72 19.0 19.68 19.0 44700.0 18.55
2020-10-16 19.82 19.45 19.48 19.73 16200.0 19.26
2020-10-15 19.76 18.65 18.65 19.58 19700.0 19.12
2020-10-14 19.66 19.1 19.53 19.1 11900.0 18.65
2020-10-13 20.0 19.62 20.0 19.65 49900.0 19.19
2020-10-12 20.37 19.52 19.73 20.17 33400.0 19.69
2020-10-09 19.99 19.26 19.99 19.56 20000.0 19.1
2020-10-08 19.95 18.71 19.44 19.74 33300.0 19.27
2020-10-07 19.44 18.73 18.73 19.28 29800.0 18.82
2020-10-06 19.43 18.68 19.19 18.74 34300.0 18.3
2020-10-05 19.1 18.31 18.41 18.92 23300.0 18.47
2020-10-02 18.5 17.78 17.78 18.39 21900.0 17.95
2020-10-01 18.25 17.76 18.15 18.17 23900.0 17.74
2020-09-30 18.27 17.95 18.06 18.05 21100.0 17.62
2020-09-29 18.13 17.71 18.01 18.11 22400.0 17.68
2020-09-28 18.41 17.76 17.78 18.13 32000.0 17.7
2020-09-25 17.71 17.33 17.33 17.53 35500.0 17.12
2020-09-24 17.85 17.21 17.38 17.52 48400.0 17.11
2020-09-23 18.45 17.29 18.02 17.29 49300.0 16.88
2020-09-22 18.77 17.81 18.62 18.01 54700.0 17.58
2020-09-21 19.03 18.6 18.95 18.63 120800.0 18.19
2020-09-18 19.15 18.95 19.14 18.97 154800.0 18.52
2020-09-17 19.18 18.95 18.95 19.01 24200.0 18.56
2020-09-16 19.42 18.96 19.18 19.18 42500.0 18.73
2020-09-15 19.17 19.0 19.0 19.05 34400.0 18.6
2020-09-14 19.29 18.95 19.15 19.0 75900.0 18.55
2020-09-11 19.13 18.96 19.09 19.06 38100.0 18.61
2020-09-10 19.17 18.9 19.03 19.03 38600.0 18.58
2020-09-09 19.17 18.61 19.03 18.84 44800.0 18.39
2020-09-08 19.3 18.52 19.3 18.77 30700.0 18.33
2020-09-04 19.64 19.04 19.64 19.33 42000.0 18.87
2020-09-03 19.92 19.05 19.49 19.19 39300.0 18.74
2020-09-02 19.56 19.29 19.29 19.4 44500.0 18.94
2020-09-01 19.62 19.21 19.31 19.42 31300.0 18.96
2020-08-31 19.56 19.24 19.4 19.24 49300.0 18.78
2020-08-28 19.55 19.15 19.54 19.55 24600.0 19.09
2020-08-27 19.63 19.16 19.41 19.31 37800.0 18.85
2020-08-26 19.83 19.13 19.83 19.26 25600.0 18.8
2020-08-25 20.04 19.52 19.95 19.61 15100.0 19.15
2020-08-24 19.83 19.2 19.36 19.68 38100.0 19.21
2020-08-21 21.03 18.96 19.68 19.05 97400.0 18.6
2020-08-20 19.89 19.48 19.67 19.55 27000.0 19.09
2020-08-19 20.31 19.88 20.1 19.88 25500.0 19.41
2020-08-18 20.31 19.77 20.04 19.97 47500.0 19.5
2020-08-17 20.33 19.93 19.93 20.1 20300.0 19.62
2020-08-14 20.28 19.77 19.95 20.21 23400.0 19.73
2020-08-13 20.6 20.15 20.42 20.18 18200.0 19.7
2020-08-12 21.31 20.4 21.31 20.63 38200.0 20.14
2020-08-11 21.59 20.89 21.5 21.09 47400.0 20.59
2020-08-10 21.4 20.97 20.97 21.12 26700.0 20.62
2020-08-07 20.97 19.86 19.86 20.94 22900.0 20.44
2020-08-06 20.08 19.81 19.97 20.04 22100.0 19.57
2020-08-05 20.17 19.45 19.62 20.17 24700.0 19.45
2020-08-04 20.35 18.99 19.28 19.42 57700.0 18.73
2020-08-03 19.81 19.27 19.79 19.45 47800.0 18.75
2020-07-31 20.33 19.38 20.01 19.56 54100.0 18.86
2020-07-30 20.37 20.03 20.16 20.19 35000.0 19.47
2020-07-29 20.89 19.57 20.69 20.57 17500.0 19.83
2020-07-28 21.02 20.68 20.69 20.7 21900.0 19.96
2020-07-27 21.08 20.8 21.0 20.95 28200.0 20.2
2020-07-24 21.7 21.15 21.4 21.16 18100.0 20.4
2020-07-23 21.56 21.12 21.12 21.29 16200.0 20.53
2020-07-22 21.58 21.02 21.36 21.26 23700.0 20.5
2020-07-21 21.81 20.79 20.79 21.62 47400.0 20.85
2020-07-20 20.88 20.41 20.88 20.45 52300.0 19.72
2020-07-17 21.5 20.91 21.33 21.09 35200.0 20.34
2020-07-16 21.77 21.14 21.55 21.37 28700.0 20.61
2020-07-15 21.98 20.94 21.1 21.57 49900.0 20.8
2020-07-14 20.92 20.2 20.78 20.46 29000.0 19.73
2020-07-13 21.06 20.42 21.06 20.77 36800.0 20.03
2020-07-10 20.66 19.83 19.83 20.66 24600.0 19.92
2020-07-09 20.29 19.52 20.2 19.73 46400.0 19.02
2020-07-08 21.16 19.87 20.43 20.2 40500.0 19.48
2020-07-07 21.19 20.46 20.98 20.58 35700.0 19.84
2020-07-06 22.07 21.25 22.07 21.33 32800.0 20.57
2020-07-02 22.14 21.34 22.14 21.5 29700.0 20.73
2020-07-01 22.53 21.44 22.53 21.44 45700.0 20.67
2020-06-30 22.64 21.45 21.45 22.45 53900.0 21.65
2020-06-29 21.7 20.9 20.9 21.61 69500.0 20.84
2020-06-26 21.06 19.21 20.23 20.77 226800.0 20.03
2020-06-25 20.63 19.5 19.71 20.63 34400.0 19.89
2020-06-24 20.4 19.71 20.34 19.96 43000.0 19.25
2020-06-23 21.55 20.61 21.55 20.75 47100.0 20.01
2020-06-22 21.37 19.94 20.17 21.21 75100.0 20.45
2020-06-19 21.2 19.92 21.14 20.46 84400.0 19.73
2020-06-18 21.17 20.36 20.42 20.84 29300.0 20.09
2020-06-17 21.73 20.63 21.73 20.7 36500.0 19.96
2020-06-16 22.03 20.98 21.93 21.6 37200.0 20.83
2020-06-15 20.97 19.76 19.93 20.87 40100.0 20.12
2020-06-12 21.52 20.23 21.52 20.83 50500.0 20.09
2020-06-11 21.52 20.22 21.08 20.47 49100.0 19.74
2020-06-10 23.41 22.13 23.41 22.2 31200.0 21.41
2020-06-09 24.2 22.9 23.61 23.58 33900.0 22.74
2020-06-08 24.84 24.0 24.84 24.18 46000.0 23.32
2020-06-05 24.69 23.48 23.99 24.13 54800.0 23.27
2020-06-04 22.98 22.08 22.4 22.68 31100.0 21.87
2020-06-03 23.44 21.51 21.95 22.69 46000.0 21.88
2020-06-02 21.81 21.0 21.4 21.36 22700.0 20.6
2020-06-01 21.79 21.05 21.61 21.21 42200.0 20.45
2020-05-29 21.85 21.09 21.85 21.37 28100.0 20.61
2020-05-28 23.6 22.14 23.6 22.27 38100.0 21.47
2020-05-27 23.29 21.96 22.25 23.1 48500.0 22.27
2020-05-26 21.72 21.17 21.17 21.46 56100.0 20.69
2020-05-22 20.64 19.98 20.56 20.42 42000.0 19.69
2020-05-21 20.82 20.18 20.44 20.28 35000.0 19.55
2020-05-20 20.62 19.66 19.74 20.47 50800.0 19.74
2020-05-19 20.5 19.21 20.49 19.24 55800.0 18.55
2020-05-18 20.76 19.68 19.68 20.74 67100.0 20.0
2020-05-15 18.9 18.16 18.63 18.71 59700.0 18.04
2020-05-14 18.8 18.06 18.28 18.61 50800.0 17.94
2020-05-13 19.3 18.14 19.24 18.84 55400.0 18.17
2020-05-12 21.0 19.33 20.86 19.45 89200.0 18.75
2020-05-11 21.75 20.71 21.54 21.0 48100.0 20.25
2020-05-08 22.15 21.4 21.62 22.06 32200.0 21.27
2020-05-07 21.53 20.71 21.22 20.9 39700.0 20.15
2020-05-06 22.47 21.03 21.52 21.05 40700.0 20.06
2020-05-05 23.46 21.38 23.35 21.48 39300.0 20.47
2020-05-04 22.75 21.25 22.37 22.72 27400.0 21.65
2020-05-01 22.95 21.92 22.75 22.89 52200.0 21.81
2020-04-30 24.33 23.04 24.33 23.57 54100.0 22.46
2020-04-29 25.88 23.69 23.92 25.14 60300.0 23.95
2020-04-28 24.07 23.11 24.07 23.31 34500.0 22.21
2020-04-27 23.33 21.92 22.39 23.22 39500.0 22.12
2020-04-24 22.12 21.27 21.46 22.03 36200.0 20.99
2020-04-23 22.48 21.33 21.78 21.5 32500.0 20.48
2020-04-22 22.73 21.61 22.64 21.89 28400.0 20.86
2020-04-21 22.22 21.05 21.05 21.98 31700.0 20.94
2020-04-20 22.58 21.45 21.73 21.96 91100.0 20.92
2020-04-17 22.69 21.57 21.57 22.51 39100.0 21.45
2020-04-16 22.12 20.25 21.62 20.93 52400.0 19.94
2020-04-15 22.3 21.26 21.85 21.64 57900.0 20.62
2020-04-14 23.98 22.07 23.53 22.85 45400.0 21.77
2020-04-13 24.59 22.29 24.59 22.82 50600.0 21.74
2020-04-09 25.06 22.89 23.3 24.89 53800.0 23.71
2020-04-08 22.99 21.97 22.84 22.84 46600.0 21.76
2020-04-07 23.73 21.69 23.31 22.17 43500.0 21.12
2020-04-06 23.08 21.56 21.97 22.74 73100.0 21.67
2020-04-03 21.67 20.17 21.42 21.08 54000.0 20.08
2020-04-02 22.29 21.12 21.37 21.74 62300.0 20.71
2020-04-01 22.55 21.32 22.24 21.78 67000.0 20.75
2020-03-31 23.31 22.09 23.05 23.3 100400.0 22.2
2020-03-30 23.78 22.04 22.28 23.36 68000.0 22.26
2020-03-27 23.37 22.03 22.84 22.05 51400.0 21.01
2020-03-26 23.5 22.3 22.3 23.5 137300.0 22.39
2020-03-25 22.77 21.2 22.24 21.92 83200.0 20.89
2020-03-24 22.37 20.53 21.13 22.14 61600.0 21.09
2020-03-23 22.95 18.77 22.65 20.32 103500.0 19.36
2020-03-20 25.07 20.87 21.55 22.46 338300.0 21.4
2020-03-19 21.86 18.35 18.52 21.55 101300.0 20.53
2020-03-18 21.12 18.62 20.58 18.62 72200.0 17.74
2020-03-17 22.11 19.39 19.99 21.9 87100.0 20.87
2020-03-16 20.61 18.95 19.07 19.53 61400.0 18.61
2020-03-13 22.86 20.65 21.78 22.86 83700.0 21.78
2020-03-12 22.1 20.57 21.66 20.78 77500.0 19.8
2020-03-11 23.91 22.5 23.64 22.84 71800.0 21.76
2020-03-10 24.53 22.9 23.87 24.01 67000.0 22.88
2020-03-09 27.08 23.03 24.62 23.26 64900.0 22.16
2020-03-06 26.49 25.51 25.69 26.17 50100.0 24.93
2020-03-05 27.12 26.18 27.02 26.64 53200.0 25.38
2020-03-04 27.48 26.45 27.21 27.4 54500.0 26.11
2020-03-03 27.79 26.71 27.11 27.07 44700.0 25.79
2020-03-02 27.53 25.99 26.34 27.37 46800.0 26.08
2020-02-28 27.26 25.51 26.92 26.16 84300.0 24.92
2020-02-27 29.0 27.71 28.49 27.71 36500.0 26.4
2020-02-26 29.31 28.78 29.3 28.94 43300.0 27.57
2020-02-25 30.02 29.01 29.71 29.12 42100.0 27.75
2020-02-24 30.34 29.63 30.08 29.63 35500.0 28.23
2020-02-21 31.25 30.61 31.1 30.75 60700.0 29.3
2020-02-20 31.18 30.42 30.48 31.05 56500.0 29.58
2020-02-19 30.98 30.54 30.54 30.71 31300.0 29.26
2020-02-18 30.7 30.34 30.52 30.5 20500.0 29.06