First Community Bancshares Stock Price History (NASDAQ:FCBC)

Add to My Stocks
$26.46 $0.78 (2.86%) FCBC stock closing price Apr 28, 2017 (Closing)

First Community Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with First Community Bancshares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The First Community Bancshares stock price history chart shows that the stock price was at a high of 39.65 on 26 Mar, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2826.9927.8026.3826.462855718.253.67
2017-04-2727.3927.5726.9727.242285718.793.78
2017-04-2626.2027.4825.8627.344943218.863.79
2017-04-2526.5426.5425.8326.183388618.063.63
2017-04-2426.0026.4424.8826.182459118.063.63
2017-04-2125.0825.6024.9525.473216317.573.53
2017-04-2024.6225.1124.6925.103728117.313.48
2017-04-1924.4924.9224.4224.532744416.923.40
2017-04-1824.3124.8424.3124.713047717.043.43
2017-04-1724.4124.5724.0624.522446516.913.40
2017-04-1324.3324.5924.2024.302069516.763.37
2017-04-1224.5924.8824.2724.482110616.883.39
2017-04-1124.5424.8524.4324.742918917.063.43
2017-04-1024.5524.9524.3524.572485516.953.41
2017-04-0724.5325.1024.4324.591666216.963.41
2017-04-0624.5924.9324.4124.723429617.053.43
2017-04-0525.2625.8724.5524.636797316.993.42
2017-04-0425.1125.5924.9325.106930017.313.48
2017-04-0325.1225.3924.7325.134194017.333.49
2017-03-3125.1025.2524.8024.973788817.223.46
2017-03-3025.3025.6724.8425.266553617.423.50
2017-03-2924.6625.0024.4624.894420817.173.45
2017-03-2823.9425.0623.9424.923564517.193.46
2017-03-2724.3924.8524.1124.186712816.683.35
2017-03-2424.6024.8524.3624.646661816.993.42
2017-03-2323.3424.6223.2324.372681016.813.38
2017-03-2223.8424.0423.2323.496201616.203.26
2017-03-2124.6424.7223.5423.848384516.443.31
2017-03-2024.8825.1524.4224.563666116.943.41
2017-03-1725.4025.4024.7124.868127917.153.45
2017-03-1625.4525.4825.2125.453430617.553.53
2017-03-1525.7525.8525.3925.513022617.593.54
2017-03-1425.3425.6524.4025.324186317.463.51
2017-03-1325.3425.8525.3025.522767317.603.54
2017-03-1025.7426.1025.2125.533195717.613.54
2017-03-0925.7026.5425.3725.684764017.713.56
2017-03-0826.7026.8225.9025.902325217.863.59
2017-03-0727.0527.0526.0526.453763418.243.67
2017-03-0627.3027.4527.1527.201696318.763.77
2017-03-0327.3427.6427.0027.602380419.033.83
2017-03-0227.5627.8027.4027.462086718.943.81
2017-03-0127.6628.1527.4327.811751619.183.86
2017-02-2827.3627.4427.0027.023410018.633.75
2017-02-2727.5327.7927.3127.402016218.903.80
2017-02-2427.4327.7927.1327.471367218.953.81
2017-02-2327.6527.9127.3527.77878419.153.85
2017-02-2227.6527.9527.5527.731092019.123.85
2017-02-2127.6528.0027.1727.741805019.133.85
2017-02-200.000.000.0027.660N/AN/A
2017-02-1727.8727.9927.3027.663245619.083.84
2017-02-1627.8828.0527.2827.853126019.213.86
2017-02-1527.6827.8627.4227.831109219.193.86
2017-02-1427.5527.7627.3027.651571519.073.83
2017-02-1327.3627.9727.1627.381708618.883.80
2017-02-1026.7327.4526.6527.291836818.823.78
2017-02-0926.5226.8926.2626.611529518.353.69
2017-02-0826.7326.8126.1526.532020418.303.68
2017-02-0727.2427.7826.6227.003530818.623.74
2017-02-0627.7627.9926.9827.092799818.683.76
2017-02-0327.9928.1527.6028.092764519.373.90
2017-02-0228.4928.4927.4827.652342219.073.83
2017-02-0128.5529.2928.2828.402111819.593.94
2017-01-3129.6529.8829.0229.104712620.074.04
2017-01-3030.0030.1029.5229.533470520.374.10
2017-01-2730.2730.4029.9530.142212720.794.18
2017-01-2630.6130.6130.0030.124532120.774.18
2017-01-2530.7230.8629.8530.647650321.134.25
2017-01-2429.1230.2929.1030.142436921.384.16
2017-01-2329.1729.4928.9429.182337520.704.03
2017-01-2029.0129.8728.8029.012159220.574.01
2017-01-1929.0229.0228.4628.752025220.393.97
2017-01-1829.1529.2828.7429.121571820.654.02
2017-01-1729.2829.9528.5828.863812820.473.99
2017-01-160.000.000.0029.600N/AN/A
2017-01-1329.8830.5029.4129.604108120.994.09
2017-01-1229.3929.8528.4929.613915221.004.09
2017-01-1129.6830.2129.0129.892950321.204.13
2017-01-1029.2229.8729.2229.582826120.984.09
2017-01-0929.3429.5229.0029.292298220.774.05
2017-01-0629.5829.7729.2329.601608020.994.09
2017-01-0529.9330.1129.0529.501679520.924.07
2017-01-0430.2230.4029.9030.105218721.354.16
2017-01-0330.5230.5229.7130.102518721.354.16
2017-01-020.000.000.0030.140N/AN/A
2016-12-3030.3730.3729.9330.142262821.384.16
2016-12-2930.6630.6629.9230.322511121.504.19
2016-12-2830.7530.7530.2230.471981621.614.21
2016-12-2730.7130.7430.4830.583269721.694.22
2016-12-260.000.000.0030.720N/AN/A
Get more Data

First Community Bancshares Stock Chart

View FCBC PE ratio, PS ratio stocks charts and compare with peers.
FCBC Chart
Note: Compare First Community Bancshares stock price history with the index and industry peers.

First Community Bancshares Historical Prices: Past 5 years

Max Stock Price 31.43 Dec 09,2016
Min Stock Price 11.85 Jun 01,2012
Avg Stock Price 18.03

First Community Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 22.29 Dec 09,2016
Min PE Ratio 10.45 Aug 30,2013
Avg PE Ratio 14.21

First Community Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 4.34 Dec 09,2016
Min PS Ratio 1.67 Jun 01,2012
Avg PS Ratio 2.51

FCBC Industry Peers

Company Price Change (%)
Southeastern Bank Financial (SBFC)63.250 (0%)
Hometrust Bancshares (HTBI)250.05 (0.2%)
Bb&t Corp (BBT)43.180.4 (0.92%)
United Bankshares (UBSI)39.91.15 (2.8%)
City Holding (CHCO)71.090.32 (0.45%)
First Citizens Bancshares (FCNCA)348.0612.22 (3.39%)
First West Virginia Bancorp (FWVB)20.250 (0%)

First Community Bancshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in First Community Bancshares stock analysis. The price movement is easily depicted in the First Community Bancshares stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 26.46 and 28557 shares of FCBC were traded on 28 Apr, 2017. The company's P/S ratio was at a high of 5.51 on 13 May, 2010 according to our First Community Bancshares stock market history data. .