First Community Bankshares, Inc. ( FCBC) - Price History
Monthly price history for FCBC (First Community Bankshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $47.26 | $47.26 |
| June 2026 | $44.42 | $44.42 |
| May 2026 | $43.11 | $43.11 |
| April 2026 | $42.31 | $42.62 |
| March 2026 | $41.21 | $41.52 |
| February 2026 | $38.84 | $39.13 |
| January 2026 | $35.48 | $36.02 |
| December 2025 | $32.24 | $33.73 |
| November 2025 | $31.94 | $33.42 |
| October 2025 | $30.62 | $32.34 |
| September 2025 | $32.95 | $34.80 |
| August 2025 | $35.96 | $37.98 |
| July 2025 | $34.25 | $36.50 |
| June 2025 | $36.76 | $39.17 |
| May 2025 | $35.28 | $37.60 |
| April 2025 | $35.08 | $37.68 |
| March 2025 | $35.09 | $37.69 |
| February 2025 | $39.05 | $41.94 |
| January 2025 | $40.09 | $43.37 |
| December 2024 | $38.49 | $41.64 |
| November 2024 | $42.68 | $46.17 |
| October 2024 | $38.07 | $41.46 |
| September 2024 | $39.62 | $43.15 |
| August 2024 | $40.52 | $44.12 |
| July 2024 | $40.81 | $44.78 |
| June 2024 | $33.57 | $36.84 |
| May 2024 | $31.66 | $34.74 |
| April 2024 | $29.99 | $33.18 |
| March 2024 | $31.30 | $34.63 |
| February 2024 | $29.96 | $33.14 |
| January 2024 | $30.71 | $34.28 |
| December 2023 | $33.24 | $37.10 |
| November 2023 | $29.26 | $32.66 |
| October 2023 | $29 | $32.65 |
| September 2023 | $26.16 | $29.45 |
| August 2023 | $27.47 | $30.93 |
| July 2023 | $29.61 | $33.63 |
| June 2023 | $26.18 | $29.73 |
| May 2023 | $23.47 | $26.66 |
| April 2023 | $20.36 | $23.41 |
| March 2023 | $21.79 | $25.05 |
| February 2023 | $27.16 | $31.22 |
| January 2023 | $28.03 | $32.51 |
| December 2022 | $29.23 | $33.90 |
| November 2022 | $31.86 | $36.95 |
| October 2022 | $31.86 | $37.24 |
| September 2022 | $27.40 | $32.03 |
| August 2022 | $26.97 | $31.53 |
| July 2022 | $27.19 | $32.08 |
| June 2022 | $24.93 | $29.41 |
| May 2022 | $24.41 | $28.80 |
| April 2022 | $22.36 | $26.63 |
| March 2022 | $23.68 | $28.21 |
| February 2022 | $24.62 | $29.33 |
| January 2022 | $25.97 | $31.21 |
| December 2021 | $27.80 | $33.42 |
| November 2021 | $27.20 | $32.70 |
| October 2021 | $26.76 | $32.42 |
| September 2021 | $26.18 | $31.72 |
| August 2021 | $25.78 | $31.24 |
| July 2021 | $23.89 | $29.20 |
| June 2021 | $24.42 | $29.85 |
| May 2021 | $25.49 | $31.16 |
| April 2021 | $23.71 | $29.22 |
| March 2021 | $24.34 | $29.99 |
| February 2021 | $20.82 | $25.66 |
| January 2021 | $17.22 | $21.46 |
| December 2020 | $17.32 | $21.58 |
| November 2020 | $16.91 | $21.07 |
| October 2020 | $15.04 | $18.98 |
| September 2020 | $14.30 | $18.05 |
| August 2020 | $15.24 | $19.24 |
| July 2020 | $15.30 | $19.56 |
| June 2020 | $17.56 | $22.45 |
| May 2020 | $16.72 | $21.37 |
| April 2020 | $18.22 | $23.57 |
| March 2020 | $18.01 | $23.30 |
| February 2020 | $20.22 | $26.16 |
| January 2020 | $22.47 | $29.31 |
| December 2019 | $23.78 | $31.02 |
| November 2019 | $23.38 | $30.49 |
| October 2019 | $24.41 | $31.83 |
| September 2019 | $24.63 | $32.37 |
| August 2019 | $24.20 | $31.81 |
| July 2019 | $24.97 | $33.07 |
| June 2019 | $25.49 | $33.76 |
| May 2019 | $24.74 | $32.76 |
| April 2019 | $26.05 | $34.76 |
| March 2019 | $24.84 | $33.14 |
| February 2019 | $26.87 | $35.85 |
| January 2019 | $25.71 | $34.30 |
| December 2018 | $23.45 | $31.48 |
| November 2018 | $25.90 | $34.77 |
| October 2018 | $25.57 | $34.53 |
| September 2018 | $25.08 | $33.88 |
| August 2018 | $24.86 | $33.57 |
| July 2018 | $23.93 | $32.53 |
| June 2018 | $23.44 | $31.86 |
| May 2018 | $25.34 | $34.45 |
| April 2018 | $22.70 | $31.03 |
| March 2018 | $21.83 | $29.85 |
| February 2018 | $19.54 | $27.15 |
| January 2018 | $19.79 | $27.68 |
| December 2017 | $20.54 | $28.73 |
| November 2017 | $21.44 | $30 |
| October 2017 | $21.23 | $29.87 |
| September 2017 | $20.69 | $29.11 |
| August 2017 | $18.29 | $25.74 |
| July 2017 | $19.22 | $27.22 |
| June 2017 | $19.31 | $27.35 |
| May 2017 | $18 | $25.50 |
| April 2017 | $18.57 | $26.46 |
| March 2017 | $17.52 | $24.97 |
| February 2017 | $18.96 | $27.02 |
| January 2017 | $20.31 | $29.10 |
| December 2016 | $21.03 | $30.14 |
| November 2016 | $19.68 | $28.20 |
| October 2016 | $15.69 | $22.65 |
| September 2016 | $17.18 | $24.80 |
| August 2016 | $16.61 | $23.97 |
| July 2016 | $15.77 | $22.93 |
| June 2016 | $15.44 | $22.44 |
| May 2016 | $15.04 | $21.86 |
| April 2016 | $14.22 | $20.81 |
| March 2016 | $13.56 | $19.84 |
| February 2016 | $12.37 | $18.10 |
| January 2016 | $12.58 | $18.55 |
| December 2015 | $12.63 | $18.63 |
| November 2015 | $13.83 | $20.40 |
| October 2015 | $12.94 | $19.23 |
| September 2015 | $12.05 | $17.90 |
| August 2015 | $11.92 | $17.71 |
| July 2015 | $11.88 | $17.79 |
| June 2015 | $12.17 | $18.22 |
| May 2015 | $11.15 | $16.70 |
| April 2015 | $11.10 | $16.76 |
| March 2015 | $11.62 | $17.53 |
| February 2015 | $10.65 | $16.08 |
| January 2015 | $10.31 | $15.69 |
| December 2014 | $10.82 | $16.47 |
| November 2014 | $10.16 | $15.46 |
| October 2014 | $10.67 | $16.37 |
| September 2014 | $9.32 | $14.29 |
| August 2014 | $10.64 | $16.32 |
| July 2014 | $9.59 | $14.71 |
| June 2014 | $9.26 | $14.33 |
| May 2014 | $9.43 | $14.60 |
| April 2014 | $9.49 | $14.81 |
| March 2014 | $10.48 | $16.36 |
| February 2014 | $10.73 | $16.75 |
| January 2014 | $10.29 | $16.19 |
| December 2013 | $10.62 | $16.70 |
| November 2013 | $11.08 | $17.43 |
| October 2013 | $10.53 | $16.69 |
| September 2013 | $10.32 | $16.35 |
| August 2013 | $9.50 | $15.05 |
| July 2013 | $9.99 | $15.96 |
| June 2013 | $9.82 | $15.68 |
| May 2013 | $9.54 | $15.23 |
| April 2013 | $9.64 | $15.51 |
| March 2013 | $9.85 | $15.85 |
| February 2013 | $9.70 | $15.62 |
| January 2013 | $9.83 | $15.95 |
| December 2012 | $9.85 | $15.97 |
| November 2012 | $9.50 | $15.40 |
| October 2012 | $9.17 | $14.98 |
| September 2012 | $9.34 | $15.26 |
| August 2012 | $9.10 | $14.86 |
| July 2012 | $8.80 | $14.49 |
| June 2012 | $8.77 | $14.43 |
| May 2012 | $7.53 | $12.39 |
| April 2012 | $8.07 | $13.39 |
| March 2012 | $8.05 | $13.36 |
| February 2012 | $7.47 | $12.40 |
| January 2012 | $7.63 | $12.76 |
| December 2011 | $7.46 | $12.48 |
| November 2011 | $7.41 | $12.40 |
| October 2011 | $7.12 | $12.01 |
| September 2011 | $6.05 | $10.20 |
| August 2011 | $7.04 | $11.88 |
| July 2011 | $7.40 | $12.59 |
| June 2011 | $8.23 | $14 |
| May 2011 | $8.54 | $14.54 |
| April 2011 | $8.67 | $14.86 |
| March 2011 | $8.28 | $14.18 |
| February 2011 | $7.18 | $12.30 |
| January 2011 | $7.79 | $13.45 |
| December 2010 | $8.66 | $14.94 |
| November 2010 | $8.04 | $13.87 |
| October 2010 | $7.74 | $13.46 |
| September 2010 | $7.42 | $12.90 |
| August 2010 | $7.42 | $12.91 |
| July 2010 | $8.40 | $14.71 |
| June 2010 | $8.39 | $14.69 |
| May 2010 | $9.17 | $16.06 |
| April 2010 | $9.45 | $16.65 |
| March 2010 | $7.02 | $12.37 |
| February 2010 | $6.53 | $11.50 |
| January 2010 | $6.56 | $11.66 |
| December 2009 | $6.78 | $12.05 |
| November 2009 | $6.18 | $10.99 |
| October 2009 | $6.55 | $11.64 |
| September 2009 | $7.05 | $12.62 |
| August 2009 | $6.99 | $12.52 |
| July 2009 | $7.59 | $13.60 |
| June 2009 | $7.11 | $12.84 |
| May 2009 | $9.66 | $17.44 |
| April 2009 | $8 | $14.45 |
| March 2009 | $6.41 | $11.67 |
| February 2009 | $6.46 | $11.75 |
| January 2009 | $9.45 | $17.21 |
| December 2008 | $19.16 | $34.87 |
| November 2008 | $15.95 | $29.03 |
| October 2008 | $17.02 | $31.30 |
| September 2008 | $20.40 | $37.52 |
| August 2008 | $17.21 | $31.93 |
| July 2008 | $19.31 | $35.83 |
| June 2008 | $15.20 | $28.20 |
| May 2008 | $18.15 | $33.99 |
| April 2008 | $17.85 | $33.42 |
| March 2008 | $19.45 | $36.42 |
| February 2008 | $16.77 | $31.65 |
| January 2008 | $18.32 | $34.57 |
| December 2007 | $16.90 | $31.89 |
| November 2007 | $17.01 | $32.11 |
| October 2007 | $18.04 | $34.34 |
| September 2007 | $19.04 | $36.23 |
| August 2007 | $17.28 | $33.15 |
| July 2007 | $14.02 | $26.90 |
| June 2007 | $16.26 | $31.19 |
| May 2007 | $16.16 | $31.29 |
| April 2007 | $16.97 | $32.87 |
| March 2007 | $20.14 | $39 |
| February 2007 | $19.44 | $37.91 |
| January 2007 | $20.84 | $40.64 |
| December 2006 | $20.28 | $39.56 |
| November 2006 | $19.31 | $37.66 |
| October 2006 | $18.56 | $36.47 |
| September 2006 | $16.98 | $33.37 |
| August 2006 | $17.20 | $34.05 |
| July 2006 | $16.80 | $33.26 |
| June 2006 | $16.66 | $32.99 |
| May 2006 | $15.98 | $31.90 |
| April 2006 | $15.87 | $31.68 |
| March 2006 | $16.02 | $31.98 |
| February 2006 | $16.20 | $32.62 |
| January 2006 | $16.95 | $34.13 |
| December 2005 | $15.47 | $31.16 |
| November 2005 | $15.34 | $30.88 |
| October 2005 | $14.93 | $30.31 |
| September 2005 | $14.45 | $29.34 |
| August 2005 | $14.34 | $29.36 |
| July 2005 | $16.32 | $33.41 |
| June 2005 | $15.88 | $32.50 |
| May 2005 | $14.57 | $30.08 |
| April 2005 | $13.41 | $27.68 |
| March 2005 | $13.60 | $28.07 |
| February 2005 | $15.41 | $32.08 |
| January 2005 | $15.74 | $32.75 |
| December 2004 | $17.33 | $36.08 |
| November 2004 | $17.12 | $35.63 |
| October 2004 | $15.82 | $33.17 |
| September 2004 | $15.67 | $32.85 |
| August 2004 | $15.10 | $31.91 |
| July 2004 | $15.49 | $32.73 |
| June 2004 | $15.86 | $33.50 |
| May 2004 | $12.67 | $27 |
| April 2004 | $13.31 | $28.36 |
| March 2004 | $14.33 | $30.54 |
| February 2004 | $15.15 | $32.54 |
| January 2004 | $15.06 | $32.35 |
| December 2003 | $15.44 | $33.16 |
| November 2003 | $17.28 | $37.12 |
| October 2003 | $16.44 | $35.55 |
| September 2003 | $16.32 | $35.29 |
| August 2003 | $16.60 | $36.15 |
| July 2003 | $16.99 | $36.99 |
| June 2003 | $14.66 | $35.11 |
| May 2003 | $14.92 | $36 |
| April 2003 | $13.63 | $32.89 |
| March 2003 | $13.68 | $33 |
| February 2003 | $12.72 | $30.95 |
| January 2003 | $11.98 | $29.14 |
| December 2002 | $12.64 | $30.76 |
| November 2002 | $13.54 | $32.93 |
| October 2002 | $12.80 | $31.38 |
| September 2002 | $12.02 | $29.46 |
| August 2002 | $12.95 | $32.01 |
| July 2002 | $12.73 | $31.45 |
| June 2002 | $13.62 | $33.66 |
| May 2002 | $11.25 | $28.05 |
| April 2002 | $12.82 | $31.96 |
| March 2002 | $12.18 | $30.36 |
| February 2002 | $10.48 | $26.34 |
| January 2002 | $10.63 | $29.40 |
| December 2001 | $10.66 | $29.47 |
| November 2001 | $10.37 | $28.95 |
| October 2001 | $10.33 | $28.85 |
| September 2001 | $11.32 | $31.60 |
| August 2001 | $11.41 | $32.10 |
| July 2001 | $11.30 | $31.80 |
| June 2001 | $11.11 | $31.25 |
| May 2001 | $8.99 | $25.50 |
| April 2001 | $7.36 | $20.88 |
| March 2001 | $6.52 | $18.50 |
| February 2001 | $6.44 | $18.50 |
| January 2001 | $6.48 | $18.62 |
| December 2000 | $6.18 | $17.75 |
| November 2000 | $5.05 | $14.75 |
| October 2000 | $5.18 | $15.12 |
| September 2000 | $5.48 | $16 |
| August 2000 | $5.23 | $15.50 |
| July 2000 | $5.35 | $15.88 |
| June 2000 | $5.14 | $15.25 |
| May 2000 | $5.99 | $18 |
| April 2000 | $6.32 | $19 |
| March 2000 | $6.32 | $19 |
| February 2000 | $6.12 | $18.62 |
| January 2000 | $6.12 | $18.62 |
| December 1999 | $6 | $18.25 |
| November 1999 | $6.53 | $20.12 |
| October 1999 | $6.65 | $20.50 |
| September 1999 | $6.73 | $20.75 |
| August 1999 | $6.73 | $21 |
| July 1999 | $7.42 | $23.12 |
| June 1999 | $6.81 | $21.25 |
| May 1999 | $6.31 | $19.88 |
| April 1999 | $6.51 | $20.50 |
| March 1999 | $7.27 | $28.62 |
| February 1999 | $6.97 | $27.75 |
| January 1999 | $6.53 | $26 |
| December 1998 | $7.34 | $29.25 |
| November 1998 | $7.84 | $31.50 |
| October 1998 | $6.96 | $28 |
| September 1998 | $8.02 | $32.25 |
| August 1998 | $8.14 | $33 |
| July 1998 | $10.27 | $41.62 |
| June 1998 | $10.36 | $42 |
| May 1998 | $10.06 | $41 |
| April 1998 | $9.87 | $40.25 |
| March 1998 | $8.78 | $44.75 |
| February 1998 | $8.31 | $42.75 |
| January 1998 | $7.73 | $39.75 |
| December 1997 | $7.40 | $38.06 |
| November 1997 | $7.24 | $37.62 |
| October 1997 | $6.83 | $35.50 |
| September 1997 | $6.73 | $35 |
| August 1997 | $6.29 | $33 |
| July 1997 | $6.15 | $32.25 |
| June 1997 | $6.29 | $33 |
| May 1997 | $5.83 | $30.88 |
| April 1997 | $5.78 | $30.62 |
| March 1997 | $5.96 | $39.50 |
| February 1997 | $5.26 | $35.25 |
| January 1997 | $5.07 | $34 |
| December 1996 | $5.07 | $34 |
| November 1996 | $4.93 | $33.50 |
| October 1996 | $4.89 | $33.25 |
| September 1996 | $4.82 | $32.75 |
| August 1996 | $4.66 | $32 |
| July 1996 | $4.69 | $32.25 |
| June 1996 | $4.66 | $32 |
| May 1996 | $4.61 | $32 |
| April 1996 | $4.68 | $32.50 |
| March 1996 | $4.90 | $34 |
| February 1996 | $4.86 | $34 |
| January 1996 | $4.72 | $33 |
| December 1995 | $4.64 | $35.75 |
| November 1995 | $4.62 | $36.02 |
| October 1995 | $4.46 | $34.79 |
| September 1995 | $4.39 | $34.24 |
| August 1995 | $4.27 | $33.55 |
| July 1995 | $4.16 | $32.72 |
| June 1995 | $4.34 | $34.10 |
| May 1995 | $4.09 | $32.45 |
| April 1995 | $4.21 | $33.41 |
| March 1995 | $4.05 | $32.18 |
| February 1995 | $4.05 | $32.18 |
| January 1995 | $4.09 | $32.45 |
| December 1994 | $4.05 | $32.18 |
| November 1994 | $4.16 | $33 |
| October 1994 | $4.16 | $33 |
| September 1994 | $4.09 | $32.45 |
| August 1994 | $4.30 | $34.10 |
| July 1994 | $3.97 | $31.49 |
| June 1994 | $4.10 | $32.59 |
| May 1994 | $3.95 | $31.35 |
| April 1994 | $3.88 | $30.80 |
FCBC
List: Contenders
Price: $47.26
52 week price:
Dividend Yield: 2.78%
5-year range yield:
Forward Dividend Yield: 2.78%
Payout Ratio: 44.13%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: 2.77 USD
P/E Ratio: 16.94
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 13970
Market Capitalization: 885.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 4.77%
DGR5: 4.46%
DGR10: 9.26%
DGR20: 2.85%