First Community Bankshares Inc (FCBC) stock
FCBCNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 6, 2026Score 12/3017% above fair value
$45.89+0.60 (+1.32%)
Close on Nov 12, 2026Market cap $867.80MP/E 13.9Yield 9.39%
Price history
First Community Bankshares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$45.89
+1.32% on the day
52-week range
$31.21 – $50.17
-8.5% from the high
Change over 52 weeks
+38.0%
From $33.25 on Nov 12, 2025
Average volume
100,386
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $45.47 | $45.92 | $45.14 | $45.89 | +1.32% | 107,487 |
| Nov 11, 2026 | $45.51 | $45.51 | $44.19 | $45.29 | +0.02% | 76,387 |
| Nov 10, 2026 | $45.88 | $46.00 | $45.07 | $45.28 | -1.14% | 87,076 |
| Nov 9, 2026 | $46.21 | $46.43 | $45.71 | $45.80 | +0.70% | 85,242 |
| Nov 6, 2026 | $45.50 | $45.95 | $45.00 | $45.48 | +0.18% | 90,955 |
| Nov 5, 2026 | $47.41 | $47.95 | $45.25 | $45.40 | -3.14% | 112,752 |
| Nov 4, 2026 | $47.69 | $48.15 | $46.80 | $46.87 | +0.41% | 174,666 |
| Nov 3, 2026 | $47.82 | $47.82 | $46.47 | $46.68 | -2.20% | 99,901 |
| Nov 2, 2026 | $47.44 | $48.06 | $47.06 | $47.73 | +1.68% | 302,284 |
| Oct 30, 2026 | $46.76 | $47.34 | $46.07 | $46.94 | +1.43% | 135,365 |
| Oct 29, 2026 | $47.74 | $47.96 | $46.03 | $46.28 | -1.45% | 183,215 |
| Oct 28, 2026 | $46.90 | $48.54 | $45.94 | $46.96 | -1.03% | 215,795 |
| Oct 27, 2026 | $48.61 | $48.61 | $47.36 | $47.45 | -1.88% | 115,921 |
| Oct 26, 2026 | $48.74 | $49.29 | $48.18 | $48.36 | -0.37% | 97,923 |
| Oct 23, 2026 | $49.10 | $49.21 | $48.48 | $48.54 | -1.32% | 97,439 |
| Oct 22, 2026 | $48.44 | $49.80 | $48.44 | $49.19 | +1.76% | 107,666 |
| Oct 21, 2026 | $49.72 | $49.96 | $48.20 | $48.34 | -2.58% | 243,409 |
| Oct 20, 2026 | $48.90 | $49.75 | $46.75 | $49.62 | +1.81% | 81,848 |
| Oct 19, 2026 | $48.88 | $49.08 | $48.38 | $48.74 | -0.12% | 117,717 |
| Oct 16, 2026 | $48.37 | $49.17 | $48.24 | $48.80 | +1.27% | 245,189 |
| Oct 15, 2026 | $48.25 | $48.95 | $48.11 | $48.19 | +0.50% | 80,935 |
| Oct 14, 2026 | $47.23 | $48.30 | $47.05 | $47.95 | +0.08% | 91,288 |
| Oct 13, 2026 | $48.20 | $49.14 | $47.71 | $47.91 | +0.10% | 70,719 |
| Oct 12, 2026 | $47.34 | $48.10 | $47.13 | $47.86 | +1.10% | 60,722 |
| Oct 9, 2026 | $47.54 | $47.75 | $47.10 | $47.34 | -0.57% | 143,201 |
| Oct 8, 2026 | $47.25 | $48.04 | $47.00 | $47.61 | +0.15% | 69,125 |
| Oct 7, 2026 | $47.31 | $47.79 | $47.02 | $47.54 | -0.52% | 58,265 |
| Oct 6, 2026 | $48.05 | $48.19 | $47.74 | $47.79 | -0.19% | 69,240 |
| Oct 5, 2026 | $47.92 | $48.10 | $47.53 | $47.88 | -0.25% | 96,241 |
| Oct 2, 2026 | $47.79 | $48.74 | $47.61 | $48.00 | +0.90% | 91,227 |
| Oct 1, 2026 | $46.99 | $47.59 | $46.22 | $47.57 | +1.23% | 100,530 |
| Sep 30, 2026 | $47.17 | $47.80 | $46.78 | $46.99 | -0.59% | 82,608 |
| Sep 29, 2026 | $47.53 | $47.74 | $46.51 | $47.27 | -0.57% | 57,225 |
| Sep 28, 2026 | $47.62 | $47.75 | $46.84 | $47.54 | -0.17% | 63,679 |
| Sep 25, 2026 | $47.40 | $47.90 | $46.96 | $47.62 | +0.40% | 57,246 |
| Sep 24, 2026 | $46.88 | $47.47 | $46.57 | $47.43 | +1.43% | 63,981 |
| Sep 23, 2026 | $47.15 | $47.21 | $46.66 | $46.76 | -1.08% | 64,312 |
| Sep 22, 2026 | $47.31 | $47.70 | $46.72 | $47.27 | +0.51% | 72,986 |
| Sep 21, 2026 | $46.97 | $47.45 | $46.78 | $47.03 | +0.26% | 77,848 |
| Sep 18, 2026 | $46.45 | $47.02 | $45.00 | $46.91 | +0.30% | 369,138 |
| Sep 17, 2026 | $47.28 | $47.28 | $46.64 | $46.77 | -0.32% | 55,838 |
| Sep 16, 2026 | $47.59 | $47.85 | $46.06 | $46.92 | -1.59% | 94,370 |
| Sep 15, 2026 | $47.24 | $48.17 | $47.24 | $47.68 | +0.61% | 107,559 |
| Sep 14, 2026 | $47.17 | $47.72 | $46.86 | $47.39 | +0.23% | 113,427 |
| Sep 11, 2026 | $48.17 | $48.36 | $47.08 | $47.28 | -0.90% | 118,752 |
| Sep 10, 2026 | $47.32 | $47.84 | $47.04 | $47.71 | +0.89% | 139,435 |
| Sep 9, 2026 | $47.97 | $48.59 | $47.09 | $47.29 | -1.81% | 142,812 |
| Sep 8, 2026 | $48.84 | $49.07 | $47.85 | $48.16 | -1.89% | 134,477 |
| Sep 4, 2026 | $48.64 | $49.37 | $48.57 | $49.09 | +0.31% | 59,175 |
| Sep 3, 2026 | $49.05 | $49.46 | $48.72 | $48.94 | +0.49% | 80,753 |
| Sep 2, 2026 | $48.15 | $49.00 | $47.37 | $48.70 | +1.21% | 105,288 |
| Sep 1, 2026 | $48.43 | $48.59 | $47.86 | $48.12 | -0.76% | 87,678 |
| Aug 31, 2026 | $49.14 | $49.14 | $48.18 | $48.49 | -0.88% | 72,881 |
| Aug 28, 2026 | $48.84 | $49.52 | $48.84 | $48.92 | -0.04% | 63,994 |
| Aug 27, 2026 | $48.57 | $49.19 | $48.22 | $48.94 | -0.16% | 37,993 |
| Aug 26, 2026 | $49.45 | $49.76 | $48.65 | $49.02 | -0.65% | 62,835 |
| Aug 25, 2026 | $49.53 | $49.75 | $49.19 | $49.34 | -0.42% | 70,549 |
| Aug 24, 2026 | $49.28 | $50.17 | $49.21 | $49.55 | +0.73% | 82,231 |
| Aug 21, 2026 | $49.36 | $49.55 | $48.61 | $49.19 | +0.32% | 77,932 |
| Aug 20, 2026 | $48.24 | $49.10 | $47.80 | $49.04 | +0.98% | 78,570 |
| Aug 19, 2026 | $49.34 | $49.45 | $48.43 | $48.56 | -1.28% | 113,537 |
| Aug 18, 2026 | $49.34 | $49.47 | $48.80 | $49.19 | +0.02% | 83,862 |
| Aug 17, 2026 | $49.20 | $49.55 | $48.86 | $49.18 | -0.69% | 87,053 |
| Aug 14, 2026 | $49.21 | $49.71 | $49.05 | $49.52 | +0.41% | 86,662 |
| Aug 13, 2026 | $49.17 | $50.00 | $48.43 | $49.32 | +0.63% | 57,507 |
| Aug 12, 2026 | $48.56 | $49.42 | $48.47 | $49.01 | +0.93% | 96,196 |
| Aug 11, 2026 | $47.80 | $48.85 | $47.27 | $48.56 | +1.72% | 74,574 |
| Aug 10, 2026 | $47.99 | $48.17 | $47.36 | $47.74 | -0.97% | 69,261 |
| Aug 7, 2026 | $48.20 | $48.44 | $47.56 | $48.21 | -0.67% | 67,495 |
| Aug 6, 2026 | $48.90 | $49.48 | $48.34 | $48.54 | -0.20% | 67,414 |
| Aug 5, 2026 | $49.04 | $49.04 | $48.09 | $48.63 | -0.67% | 81,489 |
| Aug 4, 2026 | $47.82 | $49.31 | $47.74 | $48.96 | +2.21% | 116,096 |
| Aug 3, 2026 | $48.11 | $48.70 | $47.00 | $47.90 | +0.38% | 87,224 |
| Jul 31, 2026 | $47.41 | $48.72 | $46.83 | $47.72 | +0.19% | 91,665 |
| Jul 30, 2026 | $47.78 | $48.94 | $47.55 | $47.63 | -0.02% | 124,177 |
| Jul 29, 2026 | $48.08 | $48.58 | $47.57 | $47.64 | -1.58% | 110,268 |
| Jul 28, 2026 | $48.35 | $49.35 | $46.59 | $48.41 | +0.49% | 76,341 |
| Jul 27, 2026 | $48.64 | $48.89 | $47.83 | $48.17 | -0.64% | 101,675 |
| Jul 24, 2026 | $47.04 | $48.70 | $47.04 | $48.48 | +2.58% | 124,317 |
| Jul 23, 2026 | $46.26 | $47.44 | $45.76 | $47.26 | +0.75% | 109,636 |
| Jul 22, 2026 | $46.76 | $47.50 | $44.10 | $46.91 | +5.11% | 209,101 |
| Jul 21, 2026 | $44.48 | $44.80 | $44.14 | $44.63 | -0.06% | 70,012 |
| Jul 20, 2026 | $44.73 | $45.10 | $44.15 | $44.66 | -0.59% | 88,963 |
| Jul 17, 2026 | $45.35 | $45.58 | $44.30 | $44.92 | -1.66% | 78,155 |
| Jul 16, 2026 | $44.26 | $45.83 | $44.22 | $45.68 | +3.19% | 85,049 |
| Jul 15, 2026 | $43.74 | $44.50 | $43.57 | $44.27 | +1.33% | 57,642 |
| Jul 14, 2026 | $43.98 | $44.30 | $43.58 | $43.69 | -0.57% | 52,474 |
| Jul 13, 2026 | $43.91 | $44.52 | $43.58 | $43.94 | -0.14% | 52,151 |
| Jul 10, 2026 | $43.74 | $44.20 | $43.20 | $44.00 | +0.23% | 56,945 |
| Jul 9, 2026 | $43.25 | $44.16 | $43.05 | $43.90 | +1.25% | 52,477 |
| Jul 8, 2026 | $43.89 | $44.05 | $43.07 | $43.36 | -1.99% | 60,917 |
| Jul 7, 2026 | $45.21 | $45.22 | $44.09 | $44.24 | -1.93% | 114,503 |
| Jul 6, 2026 | $45.12 | $45.48 | $44.65 | $45.11 | -0.02% | 68,854 |
| Jul 2, 2026 | $45.70 | $45.84 | $44.65 | $45.12 | -1.14% | 76,396 |
| Jul 1, 2026 | $44.61 | $45.70 | $44.10 | $45.64 | +2.75% | 63,079 |
| Jun 30, 2026 | $44.48 | $44.96 | $44.38 | $44.42 | -0.65% | 57,902 |
| Jun 29, 2026 | $44.97 | $45.72 | $44.05 | $44.71 | -0.97% | 69,615 |
| Jun 26, 2026 | $44.52 | $45.78 | $44.12 | $45.15 | +1.87% | 397,247 |
| Jun 25, 2026 | $44.49 | $44.70 | $43.94 | $44.32 | -0.65% | 53,574 |
| Jun 24, 2026 | $44.41 | $44.97 | $44.33 | $44.61 | +0.29% | 63,349 |
| Jun 23, 2026 | $43.91 | $44.65 | $43.67 | $44.48 | +1.41% | 63,155 |
| Jun 22, 2026 | $43.34 | $44.17 | $43.26 | $43.86 | +1.01% | 81,662 |
| Jun 18, 2026 | $43.64 | $43.92 | $42.95 | $43.42 | +0.84% | 125,850 |
| Jun 17, 2026 | $43.02 | $43.31 | $42.28 | $43.06 | +0.23% | 90,294 |
| Jun 16, 2026 | $42.80 | $43.57 | $42.68 | $42.96 | +0.68% | 101,906 |
| Jun 15, 2026 | $44.29 | $44.45 | $42.55 | $42.67 | -3.21% | 73,291 |
| Jun 12, 2026 | $44.20 | $44.44 | $43.95 | $44.09 | +0.46% | 88,754 |
| Jun 11, 2026 | $44.59 | $44.80 | $43.59 | $43.89 | -0.91% | 119,293 |
| Jun 10, 2026 | $43.87 | $44.75 | $42.49 | $44.29 | +1.42% | 142,419 |
| Jun 9, 2026 | $43.54 | $45.00 | $43.01 | $43.67 | +0.76% | 82,414 |
| Jun 8, 2026 | $43.42 | $43.96 | $43.21 | $43.34 | +0.51% | 77,987 |
| Jun 5, 2026 | $42.96 | $44.03 | $42.96 | $43.12 | +0.37% | 69,604 |
| Jun 4, 2026 | $42.17 | $43.12 | $42.13 | $42.96 | +3.52% | 114,617 |
| Jun 3, 2026 | $42.70 | $42.70 | $41.47 | $41.50 | -3.40% | 114,442 |
| Jun 2, 2026 | $42.19 | $43.11 | $42.19 | $42.96 | +1.39% | 70,522 |
| Jun 1, 2026 | $42.70 | $43.52 | $41.73 | $42.37 | -1.72% | 142,723 |
| May 29, 2026 | $42.70 | $43.29 | $42.46 | $43.11 | +0.49% | 112,134 |
| May 28, 2026 | $42.42 | $42.90 | $42.00 | $42.90 | +0.94% | 71,614 |
| May 27, 2026 | $42.73 | $43.09 | $42.38 | $42.50 | -0.54% | 62,087 |
| May 26, 2026 | $42.49 | $42.92 | $42.32 | $42.73 | +0.83% | 61,002 |
| May 22, 2026 | $42.44 | $42.68 | $41.76 | $42.38 | +0.05% | 83,293 |
| May 21, 2026 | $42.00 | $42.43 | $41.66 | $42.36 | +0.02% | 62,263 |
| May 20, 2026 | $42.00 | $43.32 | $41.95 | $42.35 | +0.83% | 86,497 |
| May 19, 2026 | $41.79 | $42.70 | $41.21 | $42.00 | +0.21% | 60,269 |
| May 18, 2026 | $41.37 | $42.03 | $41.13 | $41.91 | +1.82% | 67,328 |
| May 15, 2026 | $41.67 | $41.93 | $40.89 | $41.16 | -2.07% | 114,228 |
| May 14, 2026 | $42.18 | $42.62 | $41.84 | $42.03 | +0.36% | 55,647 |
| May 13, 2026 | $42.14 | $42.45 | $41.50 | $41.88 | -0.57% | 73,159 |
| May 12, 2026 | $42.12 | $42.55 | $41.37 | $42.12 | -0.54% | 67,457 |
| May 11, 2026 | $43.49 | $43.49 | $42.30 | $42.35 | -2.69% | 56,120 |
| May 8, 2026 | $43.49 | $43.63 | $42.93 | $43.52 | +0.62% | 64,940 |
| May 7, 2026 | $43.33 | $44.10 | $43.15 | $43.25 | +0.16% | 65,551 |
| May 6, 2026 | $43.39 | $43.74 | $43.08 | $43.18 | +0.58% | 82,914 |
| May 5, 2026 | $42.38 | $43.21 | $40.77 | $42.93 | +1.56% | 68,788 |
| May 4, 2026 | $42.93 | $43.50 | $41.75 | $42.27 | -2.08% | 74,199 |
| May 1, 2026 | $42.62 | $43.47 | $42.24 | $43.17 | +1.29% | 71,189 |
| Apr 30, 2026 | $42.22 | $42.91 | $42.22 | $42.62 | +0.02% | 47,632 |
| Apr 29, 2026 | $43.40 | $43.59 | $42.02 | $42.61 | -2.58% | 80,652 |
| Apr 28, 2026 | $43.46 | $44.36 | $42.85 | $43.74 | +0.85% | 62,088 |
| Apr 27, 2026 | $42.35 | $45.10 | $42.35 | $43.37 | +2.02% | 89,023 |
| Apr 24, 2026 | $42.83 | $43.16 | $42.43 | $42.51 | -1.14% | 84,040 |
| Apr 23, 2026 | $42.84 | $43.17 | $42.58 | $43.00 | +0.77% | 80,876 |
| Apr 22, 2026 | $42.66 | $43.18 | $42.23 | $42.67 | +0.38% | 129,608 |
| Apr 21, 2026 | $43.10 | $43.33 | $42.28 | $42.51 | -1.69% | 101,643 |
| Apr 20, 2026 | $43.29 | $43.61 | $43.07 | $43.24 | -0.16% | 65,744 |
| Apr 17, 2026 | $42.60 | $44.15 | $42.35 | $43.31 | +2.56% | 75,919 |
| Apr 16, 2026 | $42.47 | $42.73 | $42.14 | $42.23 | -0.98% | 77,117 |
| Apr 15, 2026 | $42.71 | $42.79 | $42.33 | $42.65 | -0.51% | 62,334 |
| Apr 14, 2026 | $43.37 | $43.37 | $42.44 | $42.87 | -0.53% | 76,345 |
| Apr 13, 2026 | $42.92 | $43.22 | $42.66 | $43.10 | 0.00% | 54,314 |
| Apr 10, 2026 | $43.37 | $43.49 | $42.77 | $43.10 | -0.81% | 52,347 |
| Apr 9, 2026 | $42.33 | $43.47 | $42.30 | $43.45 | +1.73% | 107,202 |
| Apr 8, 2026 | $43.04 | $43.37 | $42.35 | $42.71 | +1.21% | 92,947 |
| Apr 7, 2026 | $41.85 | $42.27 | $41.85 | $42.20 | +0.40% | 52,577 |
| Apr 6, 2026 | $41.80 | $42.31 | $41.61 | $42.03 | +0.17% | 53,139 |
| Apr 2, 2026 | $41.15 | $42.08 | $41.14 | $41.96 | +0.55% | 79,707 |
| Apr 1, 2026 | $41.77 | $42.27 | $40.41 | $41.73 | +0.51% | 67,808 |
| Mar 31, 2026 | $42.28 | $42.79 | $41.00 | $41.52 | -0.50% | 110,694 |
| Mar 30, 2026 | $41.59 | $41.81 | $41.04 | $41.73 | +1.31% | 76,626 |
| Mar 27, 2026 | $40.95 | $41.36 | $40.42 | $41.19 | 0.00% | 85,985 |
| Mar 26, 2026 | $40.77 | $41.58 | $40.33 | $41.19 | +0.41% | 85,457 |
| Mar 25, 2026 | $41.36 | $41.36 | $40.64 | $41.02 | -0.02% | 72,051 |
| Mar 24, 2026 | $40.32 | $41.37 | $40.32 | $41.03 | +0.66% | 95,528 |
| Mar 23, 2026 | $40.63 | $41.48 | $40.23 | $40.76 | +2.67% | 111,311 |
| Mar 20, 2026 | $40.50 | $40.50 | $39.62 | $39.70 | -1.93% | 227,427 |
| Mar 19, 2026 | $39.26 | $40.68 | $39.15 | $40.48 | +2.48% | 90,736 |
| Mar 18, 2026 | $40.09 | $40.30 | $39.30 | $39.50 | -2.08% | 93,807 |
| Mar 17, 2026 | $40.65 | $40.80 | $40.21 | $40.34 | -0.32% | 83,837 |
| Mar 16, 2026 | $40.36 | $40.88 | $39.98 | $40.47 | +1.05% | 78,206 |
| Mar 13, 2026 | $40.18 | $40.18 | $39.54 | $40.05 | +0.02% | 71,434 |
| Mar 12, 2026 | $38.58 | $40.04 | $38.22 | $40.04 | +1.57% | 78,731 |
| Mar 11, 2026 | $39.42 | $39.79 | $39.10 | $39.42 | -0.81% | 93,771 |
| Mar 10, 2026 | $39.41 | $40.73 | $38.37 | $39.74 | +0.03% | 110,849 |
| Mar 9, 2026 | $39.14 | $39.86 | $38.01 | $39.73 | +0.40% | 90,859 |
| Mar 6, 2026 | $38.97 | $39.69 | $38.73 | $39.57 | -1.10% | 75,469 |
| Mar 5, 2026 | $39.88 | $40.30 | $39.64 | $40.01 | -0.87% | 74,353 |
| Mar 4, 2026 | $40.43 | $40.89 | $40.07 | $40.36 | +0.62% | 71,278 |
| Mar 3, 2026 | $39.42 | $40.28 | $39.03 | $40.11 | -0.17% | 67,127 |
| Mar 2, 2026 | $38.71 | $40.44 | $38.70 | $40.18 | +2.68% | 70,446 |
| Feb 27, 2026 | $40.04 | $41.04 | $39.05 | $39.13 | -3.93% | 129,922 |
| Feb 26, 2026 | $40.88 | $41.50 | $40.51 | $40.73 | +0.07% | 87,662 |
| Feb 25, 2026 | $39.73 | $40.74 | $39.73 | $40.70 | +2.36% | 81,697 |
| Feb 24, 2026 | $39.35 | $39.82 | $38.99 | $39.76 | +1.07% | 95,800 |
| Feb 23, 2026 | $40.33 | $40.83 | $39.00 | $39.34 | -2.86% | 131,421 |
| Feb 20, 2026 | $39.56 | $40.68 | $39.34 | $40.50 | +2.45% | 97,258 |
| Feb 19, 2026 | $39.05 | $39.96 | $38.89 | $39.53 | +0.74% | 63,539 |
| Feb 18, 2026 | $39.94 | $40.60 | $39.07 | $39.24 | -1.97% | 73,314 |
| Feb 17, 2026 | $40.02 | $40.65 | $39.79 | $40.03 | +0.40% | 93,921 |
| Feb 13, 2026 | $39.59 | $40.06 | $39.29 | $39.87 | +0.03% | 65,098 |
| Feb 12, 2026 | $40.32 | $40.67 | $39.64 | $39.86 | -0.50% | 107,589 |
| Feb 11, 2026 | $40.71 | $41.39 | $39.92 | $40.06 | -1.33% | 69,252 |
| Feb 10, 2026 | $40.81 | $41.52 | $40.48 | $40.60 | -0.47% | 89,173 |
| Feb 9, 2026 | $41.11 | $41.99 | $40.78 | $40.79 | -1.26% | 55,405 |
| Feb 6, 2026 | $41.07 | $41.95 | $40.85 | $41.31 | +1.00% | 114,702 |
| Feb 5, 2026 | $39.77 | $40.99 | $39.77 | $40.90 | +2.87% | 86,868 |
| Feb 4, 2026 | $38.94 | $40.10 | $38.94 | $39.76 | +3.09% | 85,273 |
| Feb 3, 2026 | $37.71 | $38.74 | $37.48 | $38.57 | +1.93% | 86,166 |
| Feb 2, 2026 | $36.07 | $38.02 | $36.07 | $37.84 | +5.05% | 76,966 |
| Jan 30, 2026 | $34.77 | $36.14 | $34.13 | $36.02 | +3.12% | 97,727 |
| Jan 29, 2026 | $33.89 | $34.94 | $33.79 | $34.93 | +4.02% | 43,382 |
| Jan 28, 2026 | $34.34 | $35.15 | $33.00 | $33.58 | -0.80% | 54,723 |
| Jan 27, 2026 | $34.07 | $34.23 | $33.81 | $33.85 | -0.27% | 27,342 |
| Jan 26, 2026 | $33.95 | $34.41 | $33.52 | $33.94 | -0.40% | 30,062 |
| Jan 23, 2026 | $35.51 | $35.93 | $33.92 | $34.08 | -4.55% | 44,683 |
| Jan 22, 2026 | $35.69 | $36.30 | $35.28 | $35.70 | +0.37% | 48,497 |
| Jan 21, 2026 | $34.29 | $35.57 | $34.19 | $35.57 | +4.77% | 51,609 |
| Jan 20, 2026 | $34.03 | $34.48 | $33.42 | $33.95 | -1.88% | 68,304 |
| Jan 16, 2026 | $34.19 | $35.06 | $34.18 | $34.60 | +0.87% | 80,899 |
| Jan 15, 2026 | $33.40 | $34.55 | $33.40 | $34.30 | +2.51% | 57,041 |
| Jan 14, 2026 | $32.89 | $33.64 | $32.89 | $33.46 | +1.70% | 36,586 |
| Jan 13, 2026 | $33.17 | $33.23 | $32.76 | $32.90 | -0.54% | 32,023 |
| Jan 12, 2026 | $32.97 | $33.15 | $32.50 | $33.08 | -0.03% | 51,732 |
| Jan 9, 2026 | $33.59 | $33.86 | $32.55 | $33.09 | -1.55% | 46,727 |
| Jan 8, 2026 | $32.07 | $33.65 | $32.07 | $33.61 | +3.89% | 54,406 |
| Jan 7, 2026 | $32.52 | $32.52 | $31.85 | $32.35 | -0.77% | 40,411 |
| Jan 6, 2026 | $32.60 | $32.63 | $32.15 | $32.60 | -0.61% | 49,814 |
| Jan 5, 2026 | $32.05 | $33.17 | $32.05 | $32.80 | +2.34% | 63,299 |
| Jan 2, 2026 | $33.05 | $33.06 | $31.81 | $32.05 | -4.98% | 50,614 |
| Dec 31, 2025 | $33.72 | $33.92 | $33.39 | $33.73 | +0.12% | 50,908 |
| Dec 30, 2025 | $33.44 | $33.95 | $33.30 | $33.69 | +0.09% | 40,882 |
| Dec 29, 2025 | $33.92 | $33.92 | $33.26 | $33.66 | -0.41% | 41,263 |
| Dec 26, 2025 | $34.10 | $34.10 | $33.46 | $33.80 | -0.29% | 30,885 |
| Dec 24, 2025 | $34.04 | $34.29 | $33.35 | $33.90 | -0.15% | 24,973 |
| Dec 23, 2025 | $34.42 | $34.68 | $33.71 | $33.95 | -2.13% | 48,950 |
| Dec 22, 2025 | $34.60 | $35.05 | $34.35 | $34.69 | +0.32% | 48,568 |
| Dec 19, 2025 | $36.12 | $36.27 | $34.20 | $34.58 | -4.66% | 87,068 |
| Dec 18, 2025 | $35.94 | $36.52 | $35.73 | $36.27 | +1.51% | 54,480 |
| Dec 17, 2025 | $35.40 | $36.00 | $35.29 | $35.73 | +1.56% | 87,882 |
| Dec 16, 2025 | $35.72 | $35.72 | $34.98 | $35.18 | -0.42% | 48,729 |
| Dec 15, 2025 | $34.87 | $35.47 | $34.87 | $35.33 | +0.86% | 39,165 |
| Dec 12, 2025 | $35.19 | $35.19 | $34.58 | $35.03 | +0.34% | 48,979 |
| Dec 11, 2025 | $34.44 | $35.25 | $34.44 | $34.91 | +1.51% | 43,048 |
| Dec 10, 2025 | $32.96 | $34.61 | $32.81 | $34.39 | +4.04% | 137,783 |
| Dec 9, 2025 | $32.87 | $33.49 | $32.58 | $33.06 | +0.99% | 30,926 |
| Dec 8, 2025 | $32.90 | $32.90 | $32.25 | $32.73 | +0.34% | 43,933 |
| Dec 5, 2025 | $32.96 | $32.96 | $32.36 | $32.62 | -1.75% | 38,863 |
| Dec 4, 2025 | $33.55 | $33.63 | $32.97 | $33.20 | -1.78% | 34,606 |
| Dec 3, 2025 | $33.42 | $33.93 | $32.69 | $33.80 | +1.78% | 42,281 |
| Dec 2, 2025 | $33.38 | $33.38 | $32.73 | $33.21 | +0.35% | 32,284 |
| Dec 1, 2025 | $33.04 | $33.91 | $31.24 | $33.10 | -0.97% | 35,976 |
| Nov 28, 2025 | $33.64 | $34.02 | $33.30 | $33.42 | -0.39% | 36,533 |
| Nov 26, 2025 | $33.31 | $33.83 | $33.20 | $33.55 | 0.00% | 64,736 |
| Nov 25, 2025 | $32.84 | $34.13 | $32.84 | $33.55 | +3.10% | 46,323 |
| Nov 24, 2025 | $32.86 | $33.18 | $32.32 | $32.54 | -1.48% | 55,493 |
| Nov 21, 2025 | $31.79 | $33.18 | $31.78 | $33.03 | +3.87% | 42,584 |
| Nov 20, 2025 | $32.03 | $32.20 | $31.33 | $31.80 | +0.44% | 32,497 |
| Nov 19, 2025 | $31.22 | $31.77 | $31.21 | $31.66 | +0.76% | 26,959 |
| Nov 18, 2025 | $31.59 | $32.10 | $31.34 | $31.42 | -0.63% | 32,804 |
| Nov 17, 2025 | $32.37 | $32.42 | $31.49 | $31.62 | -3.77% | 28,706 |
| Nov 14, 2025 | $32.62 | $32.86 | $31.94 | $32.86 | -0.45% | 23,684 |
| Nov 13, 2025 | $33.38 | $33.67 | $32.78 | $33.01 | -0.72% | 38,420 |
| Nov 12, 2025 | $33.29 | $33.52 | $32.68 | $33.25 | -0.11% | 25,992 |
| Nov 11, 2025 | $33.25 | $33.71 | $33.05 | $33.29 | -0.40% | 27,332 |
| Nov 10, 2025 | $33.21 | $33.76 | $32.57 | $33.42 | +1.86% | 47,051 |
| Nov 7, 2025 | $32.80 | $33.15 | $32.45 | $32.81 | +0.18% | 33,806 |
| Nov 6, 2025 | $33.08 | $33.11 | $32.56 | $32.75 | -1.00% | 36,324 |
| Nov 5, 2025 | $32.32 | $33.19 | $32.32 | $33.08 | +2.57% | 32,212 |
| Nov 4, 2025 | $32.16 | $32.80 | $32.02 | $32.25 | -0.92% | 43,386 |
| Nov 3, 2025 | $31.90 | $32.80 | $31.90 | $32.55 | +0.65% | 28,758 |
| Oct 31, 2025 | $32.25 | $32.50 | $32.02 | $32.34 | – | 36,086 |
Seasonality
FCBC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.8% | 0.8% | -2.1% | -0.0% | 3.5% | 3.1% | 2.9% | 0.2% | -0.6% | 2.7% | 2.7% | -1.2% |
| Months up | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 9 |
| 2026 | 10.1% | 9.5% | 6.1% | 2.6% | 1.9% | 3.0% | 7.4% | 2.3% | -3.1% | -0.1% | -2.2% | |
| 2025 | 4.2% | 2.2% | -10.1% | -0.0% | 0.6% | 4.2% | -6.8% | 5.0% | -8.4% | -7.1% | 4.3% | 0.9% |
| 2024 | -7.6% | -2.5% | 4.5% | -4.2% | 5.6% | 6.0% | 21.6% | -0.7% | -2.2% | -3.9% | 12.1% | -9.8% |
| 2023 | -4.1% | -3.1% | -19.8% | -6.5% | 15.3% | 11.5% | 13.1% | -7.2% | -4.8% | 10.9% | 0.9% | 13.6% |
| 2022 | -6.6% | -5.2% | -3.8% | -5.6% | 9.2% | 2.1% | 9.1% | -0.8% | 1.6% | 16.3% | 0.0% | -8.3% |
| 2021 | -0.6% | 20.9% | 16.9% | -2.6% | 7.5% | -4.2% | -2.2% | 7.9% | 1.5% | 2.2% | 1.7% | 2.2% |
| 2020 | -5.5% | -10.0% | -10.9% | 1.2% | -8.2% | 5.1% | -12.9% | -0.4% | -6.2% | 5.2% | 12.5% | 2.4% |
| 2019 | 9.6% | 4.5% | -7.6% | 4.9% | -5.1% | 3.1% | -2.0% | -3.1% | 1.8% | -0.9% | -4.2% | 1.7% |
| 2018 | -3.7% | -1.3% | 11.8% | 4.0% | 11.7% | -7.5% | 2.1% | 3.9% | 0.9% | 1.9% | 1.3% | -9.5% |
| 2017 | -3.5% | -6.6% | -7.6% | 6.0% | -3.0% | 7.3% | -0.5% | -4.8% | 13.1% | 2.6% | 1.0% | -4.2% |
See a number that looks wrong?