First Community Bankshares, Inc. - Price History
Monthly price history for FCBC (First Community Bankshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $31.74 | $31.74 |
| March 2024 | $34.63 | $34.63 |
| February 2024 | $33.14 | $33.14 |
| January 2024 | $33.98 | $34.28 |
| December 2023 | $36.77 | $37.10 |
| November 2023 | $32.37 | $32.66 |
| October 2023 | $32.08 | $32.65 |
| September 2023 | $28.94 | $29.45 |
| August 2023 | $30.39 | $30.93 |
| July 2023 | $32.76 | $33.63 |
| June 2023 | $28.96 | $29.73 |
| May 2023 | $25.97 | $26.66 |
| April 2023 | $22.53 | $23.41 |
| March 2023 | $24.11 | $25.05 |
| February 2023 | $30.04 | $31.22 |
| January 2023 | $31.01 | $32.51 |
| December 2022 | $32.34 | $33.90 |
| November 2022 | $35.24 | $36.95 |
| October 2022 | $35.24 | $37.24 |
| September 2022 | $30.31 | $32.03 |
| August 2022 | $29.84 | $31.53 |
| July 2022 | $30.08 | $32.08 |
| June 2022 | $27.58 | $29.41 |
| May 2022 | $27.01 | $28.80 |
| April 2022 | $24.73 | $26.63 |
| March 2022 | $26.20 | $28.21 |
| February 2022 | $27.24 | $29.33 |
| January 2022 | $28.73 | $31.21 |
| December 2021 | $30.63 | $33.28 |
| November 2021 | $30.10 | $32.70 |
| October 2021 | $29.60 | $32.42 |
| September 2021 | $28.96 | $31.72 |
| August 2021 | $28.53 | $31.24 |
| July 2021 | $26.43 | $29.20 |
| June 2021 | $27.02 | $29.85 |
| May 2021 | $28.20 | $31.16 |
| April 2021 | $26.23 | $29.22 |
| March 2021 | $26.92 | $29.99 |
| February 2021 | $23.04 | $25.66 |
| January 2021 | $19.06 | $21.46 |
| December 2020 | $19.16 | $21.58 |
| November 2020 | $18.71 | $21.07 |
| October 2020 | $16.64 | $18.98 |
| September 2020 | $15.82 | $18.05 |
| August 2020 | $16.86 | $19.24 |
| July 2020 | $16.93 | $19.56 |
| June 2020 | $19.43 | $22.45 |
| May 2020 | $18.50 | $21.37 |
| April 2020 | $20.16 | $23.57 |
| March 2020 | $19.93 | $23.30 |
| February 2020 | $22.38 | $26.16 |
| January 2020 | $24.86 | $29.31 |
| December 2019 | $26.31 | $31.02 |
| November 2019 | $25.86 | $30.49 |
| October 2019 | $27 | $31.83 |
| September 2019 | $27.25 | $32.37 |
| August 2019 | $26.78 | $31.81 |
| July 2019 | $27.62 | $33.07 |
| June 2019 | $28.20 | $33.76 |
| May 2019 | $27.37 | $32.76 |
| April 2019 | $28.82 | $34.76 |
| March 2019 | $27.48 | $33.14 |
| February 2019 | $29.73 | $35.85 |
| January 2019 | $28.44 | $34.30 |
| December 2018 | $25.94 | $31.48 |
| November 2018 | $28.66 | $34.77 |
| October 2018 | $28.28 | $34.53 |
| September 2018 | $27.75 | $33.88 |
| August 2018 | $27.50 | $33.57 |
| July 2018 | $26.48 | $32.53 |
| June 2018 | $25.93 | $31.86 |
| May 2018 | $28.04 | $34.45 |
| April 2018 | $25.11 | $31.03 |
| March 2018 | $24.16 | $29.85 |
| February 2018 | $21.61 | $27.15 |
| January 2018 | $21.89 | $27.68 |
| December 2017 | $22.72 | $28.73 |
| November 2017 | $23.73 | $30 |
| October 2017 | $23.49 | $29.87 |
| September 2017 | $22.89 | $29.11 |
| August 2017 | $20.24 | $25.74 |
| July 2017 | $21.27 | $27.22 |
| June 2017 | $21.37 | $27.35 |
| May 2017 | $19.92 | $25.50 |
| April 2017 | $20.55 | $26.46 |
| March 2017 | $19.39 | $24.97 |
| February 2017 | $20.98 | $27.02 |
| January 2017 | $22.48 | $29.10 |
| December 2016 | $23.28 | $30.14 |
| November 2016 | $21.78 | $28.20 |
| October 2016 | $17.37 | $22.65 |
| September 2016 | $19.02 | $24.80 |
| August 2016 | $18.38 | $23.97 |
| July 2016 | $17.46 | $22.93 |
| June 2016 | $17.09 | $22.44 |
| May 2016 | $16.65 | $21.86 |
| April 2016 | $15.75 | $20.81 |
| March 2016 | $15.01 | $19.84 |
| February 2016 | $13.70 | $18.10 |
| January 2016 | $13.93 | $18.55 |
| December 2015 | $13.99 | $18.63 |
| November 2015 | $15.32 | $20.40 |
| October 2015 | $14.34 | $19.23 |
| September 2015 | $13.34 | $17.90 |
| August 2015 | $13.20 | $17.71 |
| July 2015 | $13.16 | $17.79 |
| June 2015 | $13.48 | $18.22 |
| May 2015 | $12.36 | $16.70 |
| April 2015 | $12.30 | $16.76 |
| March 2015 | $12.87 | $17.53 |
| February 2015 | $11.80 | $16.08 |
| January 2015 | $11.43 | $15.69 |
| December 2014 | $11.99 | $16.47 |
| November 2014 | $11.26 | $15.46 |
| October 2014 | $11.83 | $16.37 |
| September 2014 | $10.32 | $14.29 |
| August 2014 | $11.79 | $16.32 |
| July 2014 | $10.63 | $14.71 |
| June 2014 | $10.26 | $14.33 |
| May 2014 | $10.45 | $14.60 |
| April 2014 | $10.52 | $14.81 |
| March 2014 | $11.62 | $16.36 |
| February 2014 | $11.89 | $16.75 |
| January 2014 | $11.41 | $16.19 |
| December 2013 | $11.77 | $16.70 |
| November 2013 | $12.28 | $17.43 |
| October 2013 | $11.68 | $16.69 |
| September 2013 | $11.44 | $16.35 |
| August 2013 | $10.53 | $15.05 |
| July 2013 | $11.08 | $15.96 |
| June 2013 | $10.89 | $15.68 |
| May 2013 | $10.57 | $15.23 |
| April 2013 | $10.68 | $15.51 |
| March 2013 | $10.92 | $15.85 |
| February 2013 | $10.76 | $15.62 |
| January 2013 | $10.91 | $15.95 |
| December 2012 | $10.92 | $15.97 |
| November 2012 | $10.53 | $15.40 |
| October 2012 | $10.17 | $14.98 |
| September 2012 | $10.36 | $15.26 |
| August 2012 | $10.09 | $14.86 |
| July 2012 | $9.76 | $14.49 |
| June 2012 | $9.72 | $14.43 |
| May 2012 | $8.35 | $12.39 |
| April 2012 | $8.95 | $13.39 |
| March 2012 | $8.93 | $13.36 |
| February 2012 | $8.29 | $12.40 |
| January 2012 | $8.46 | $12.76 |
| December 2011 | $8.28 | $12.48 |
| November 2011 | $8.22 | $12.40 |
| October 2011 | $7.90 | $12.01 |
| September 2011 | $6.71 | $10.20 |
| August 2011 | $7.82 | $11.88 |
| July 2011 | $8.21 | $12.59 |
| June 2011 | $9.13 | $14 |
| May 2011 | $9.48 | $14.54 |
| April 2011 | $9.63 | $14.86 |
| March 2011 | $9.19 | $14.18 |
| February 2011 | $7.97 | $12.30 |
| January 2011 | $8.65 | $13.45 |
| December 2010 | $9.61 | $14.94 |
| November 2010 | $8.92 | $13.87 |
| October 2010 | $8.60 | $13.46 |
| September 2010 | $8.24 | $12.90 |
| August 2010 | $8.24 | $12.91 |
| July 2010 | $9.33 | $14.71 |
| June 2010 | $9.32 | $14.69 |
| May 2010 | $10.18 | $16.06 |
| April 2010 | $10.50 | $16.65 |
| March 2010 | $7.80 | $12.37 |
| February 2010 | $7.25 | $11.50 |
| January 2010 | $7.29 | $11.66 |
| December 2009 | $7.53 | $12.05 |
| November 2009 | $6.87 | $10.99 |
| October 2009 | $7.28 | $11.64 |
| September 2009 | $7.83 | $12.62 |
| August 2009 | $7.76 | $12.52 |
| July 2009 | $8.44 | $13.60 |
| June 2009 | $7.90 | $12.84 |
| May 2009 | $10.73 | $17.44 |
| April 2009 | $8.89 | $14.45 |
| March 2009 | $7.12 | $11.67 |
| February 2009 | $7.17 | $11.75 |
| January 2009 | $10.50 | $17.21 |
| December 2008 | $21.29 | $34.87 |
| November 2008 | $17.72 | $29.03 |
| October 2008 | $18.91 | $31.30 |
| September 2008 | $22.67 | $37.52 |
| August 2008 | $19.13 | $31.93 |
| July 2008 | $21.46 | $35.83 |
| June 2008 | $16.89 | $28.20 |
| May 2008 | $20.18 | $33.99 |
| April 2008 | $19.84 | $33.42 |
| March 2008 | $21.62 | $36.42 |
| February 2008 | $18.65 | $31.65 |
| January 2008 | $20.37 | $34.57 |
| December 2007 | $18.79 | $31.89 |
| November 2007 | $18.92 | $32.11 |
| October 2007 | $20.06 | $34.34 |
| September 2007 | $21.17 | $36.23 |
| August 2007 | $19.22 | $33.15 |
| July 2007 | $15.59 | $26.90 |
| June 2007 | $18.08 | $31.19 |
| May 2007 | $17.97 | $31.29 |
| April 2007 | $18.88 | $32.87 |
| March 2007 | $22.40 | $39 |
| February 2007 | $21.62 | $37.91 |
| January 2007 | $23.18 | $40.64 |
| December 2006 | $22.56 | $39.56 |
| November 2006 | $21.48 | $37.66 |
| October 2006 | $20.65 | $36.47 |
| September 2006 | $18.90 | $33.37 |
| August 2006 | $19.14 | $34.05 |
| July 2006 | $18.70 | $33.26 |
| June 2006 | $18.54 | $32.99 |
| May 2006 | $17.78 | $31.90 |
| April 2006 | $17.66 | $31.68 |
| March 2006 | $17.82 | $31.98 |
| February 2006 | $18.03 | $32.62 |
| January 2006 | $18.86 | $34.13 |
| December 2005 | $17.22 | $31.16 |
| November 2005 | $17.07 | $30.88 |
| October 2005 | $16.62 | $30.31 |
| September 2005 | $16.09 | $29.34 |
| August 2005 | $15.97 | $29.36 |
| July 2005 | $18.17 | $33.41 |
| June 2005 | $17.68 | $32.50 |
| May 2005 | $16.22 | $30.08 |
| April 2005 | $14.93 | $27.68 |
| March 2005 | $15.14 | $28.07 |
| February 2005 | $17.16 | $32.08 |
| January 2005 | $17.52 | $32.75 |
| December 2004 | $19.30 | $36.08 |
| November 2004 | $19.06 | $35.63 |
| October 2004 | $17.62 | $33.17 |
| September 2004 | $17.45 | $32.85 |
| August 2004 | $16.82 | $31.91 |
| July 2004 | $17.26 | $32.73 |
| June 2004 | $17.66 | $33.50 |
| May 2004 | $14.12 | $27 |
| April 2004 | $14.83 | $28.36 |
| March 2004 | $15.97 | $30.54 |
| February 2004 | $16.88 | $32.54 |
| January 2004 | $16.78 | $32.35 |
| December 2003 | $17.20 | $33.16 |
| November 2003 | $19.26 | $37.12 |
| October 2003 | $18.32 | $35.55 |
| September 2003 | $18.19 | $35.29 |
| August 2003 | $18.50 | $36.15 |
| July 2003 | $18.93 | $36.99 |
| June 2003 | $16.34 | $35.11 |
| May 2003 | $16.63 | $36 |
| April 2003 | $15.19 | $32.89 |
| March 2003 | $15.24 | $33 |
| February 2003 | $14.18 | $30.95 |
| January 2003 | $13.35 | $29.14 |
| December 2002 | $14.09 | $30.76 |
| November 2002 | $15.09 | $32.93 |
| October 2002 | $14.27 | $31.38 |
| September 2002 | $13.40 | $29.46 |
| August 2002 | $14.44 | $32.01 |
| July 2002 | $14.19 | $31.45 |
| June 2002 | $15.19 | $33.66 |
| May 2002 | $12.55 | $28.05 |
| April 2002 | $14.30 | $31.97 |
| March 2002 | $13.58 | $30.36 |
| February 2002 | $11.69 | $26.34 |
| January 2002 | $11.86 | $29.40 |
| December 2001 | $11.89 | $29.47 |
| November 2001 | $11.56 | $28.95 |
| October 2001 | $11.52 | $28.85 |
| September 2001 | $12.62 | $31.60 |
| August 2001 | $12.73 | $32.10 |
| July 2001 | $12.61 | $31.80 |
| June 2001 | $12.39 | $31.25 |
| May 2001 | $10.03 | $25.50 |
| April 2001 | $8.21 | $20.88 |
| March 2001 | $7.28 | $18.50 |
| February 2001 | $7.19 | $18.50 |
| January 2001 | $7.24 | $18.62 |
| December 2000 | $6.90 | $17.75 |
| November 2000 | $5.64 | $14.75 |
| October 2000 | $5.78 | $15.12 |
| September 2000 | $6.11 | $16 |
| August 2000 | $5.84 | $15.50 |
| July 2000 | $5.98 | $15.88 |
| June 2000 | $5.74 | $15.25 |
| May 2000 | $6.69 | $18 |
| April 2000 | $7.06 | $19 |
| March 2000 | $7.06 | $19 |
| February 2000 | $6.84 | $18.62 |
| January 2000 | $6.84 | $18.62 |
| December 1999 | $6.70 | $18.25 |
| November 1999 | $7.29 | $20.12 |
| October 1999 | $7.43 | $20.50 |
| September 1999 | $7.52 | $20.75 |
| August 1999 | $7.52 | $21 |
| July 1999 | $8.28 | $23.12 |
| June 1999 | $7.61 | $21.25 |
| May 1999 | $7.05 | $19.88 |
| April 1999 | $7.27 | $20.50 |
| March 1999 | $8.12 | $28.62 |
| February 1999 | $7.78 | $27.75 |
| January 1999 | $7.29 | $26 |
| December 1998 | $8.20 | $29.25 |
| November 1998 | $8.75 | $31.50 |
| October 1998 | $7.78 | $28 |
| September 1998 | $8.96 | $32.25 |
| August 1998 | $9.10 | $33 |
| July 1998 | $11.47 | $41.62 |
| June 1998 | $11.58 | $42 |
| May 1998 | $11.23 | $41 |
| April 1998 | $11.03 | $40.25 |
| March 1998 | $9.81 | $44.75 |
| February 1998 | $9.28 | $42.75 |
| January 1998 | $8.63 | $39.75 |
| December 1997 | $8.26 | $38.06 |
| November 1997 | $8.08 | $37.62 |
| October 1997 | $7.63 | $35.50 |
| September 1997 | $7.52 | $35 |
| August 1997 | $7.02 | $33 |
| July 1997 | $6.86 | $32.25 |
| June 1997 | $7.02 | $33 |
| May 1997 | $6.51 | $30.88 |
| April 1997 | $6.46 | $30.62 |
| March 1997 | $6.66 | $39.50 |
| February 1997 | $5.87 | $35.25 |
| January 1997 | $5.66 | $34 |
| December 1996 | $5.66 | $34 |
| November 1996 | $5.50 | $33.50 |
| October 1996 | $5.46 | $33.25 |
| September 1996 | $5.38 | $32.75 |
| August 1996 | $5.20 | $32 |
| July 1996 | $5.24 | $32.25 |
| June 1996 | $5.20 | $32 |
| May 1996 | $5.15 | $32 |
| April 1996 | $5.23 | $32.50 |
| March 1996 | $5.47 | $34 |
| February 1996 | $5.43 | $34 |
| January 1996 | $5.27 | $33 |
| December 1995 | $4.72 | $32.50 |
| November 1995 | $4.69 | $32.75 |
| October 1995 | $4.53 | $31.62 |
| September 1995 | $4.45 | $31.12 |
| August 1995 | $4.32 | $30.50 |
| July 1995 | $4.22 | $29.75 |
| June 1995 | $4.39 | $31 |
| May 1995 | $4.18 | $29.50 |
| April 1995 | $4.30 | $30.38 |
| March 1995 | $4.15 | $29.25 |
| February 1995 | $4.15 | $29.25 |
| January 1995 | $4.18 | $29.50 |
| December 1994 | $4.15 | $29.25 |
| November 1994 | $4.25 | $30 |
| October 1994 | $4.25 | $30 |
| September 1994 | $4.18 | $29.50 |
| August 1994 | $4.39 | $31 |
| July 1994 | $4.06 | $28.62 |
| June 1994 | $4.20 | $29.62 |
| May 1994 | $4.04 | $28.50 |
| April 1994 | $3.97 | $28 |
FCBC
List: Contenders
Price: $31.74
52 week price:
Dividend Yield: 3.40%
5-year range yield:
Forward Dividend Yield: 3.65%
Payout Ratio: 43.45%
Payout Ratio Range:
Dividend Per Share: 1.16 USD
Earnings Per Share: 2.67 USD
P/E Ratio: 12.93
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 13970
Market Capitalization: 630.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 4.52%
DGR5: 10.92%
DGR10: 10.10%
DGR20: 3.53%