First Community Bankshares, Inc. ( FCBC) - Price History
Monthly price history for FCBC (First Community Bankshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $48 | $48 |
| September 2026 | $46.99 | $46.99 |
| August 2026 | $48.49 | $48.49 |
| July 2026 | $47.40 | $47.72 |
| June 2026 | $44.12 | $44.42 |
| May 2026 | $42.82 | $43.11 |
| April 2026 | $42.02 | $42.62 |
| March 2026 | $40.93 | $41.52 |
| February 2026 | $38.58 | $39.13 |
| January 2026 | $35.24 | $36.02 |
| December 2025 | $32.02 | $33.73 |
| November 2025 | $31.72 | $33.42 |
| October 2025 | $30.41 | $32.34 |
| September 2025 | $32.72 | $34.80 |
| August 2025 | $35.71 | $37.98 |
| July 2025 | $34.02 | $36.50 |
| June 2025 | $36.51 | $39.17 |
| May 2025 | $35.04 | $37.60 |
| April 2025 | $34.84 | $37.68 |
| March 2025 | $34.85 | $37.69 |
| February 2025 | $38.78 | $41.94 |
| January 2025 | $39.82 | $43.37 |
| December 2024 | $38.23 | $41.64 |
| November 2024 | $42.39 | $46.17 |
| October 2024 | $37.81 | $41.46 |
| September 2024 | $39.36 | $43.15 |
| August 2024 | $40.24 | $44.12 |
| July 2024 | $40.53 | $44.78 |
| June 2024 | $33.34 | $36.84 |
| May 2024 | $31.44 | $34.74 |
| April 2024 | $29.79 | $33.18 |
| March 2024 | $31.09 | $34.63 |
| February 2024 | $29.75 | $33.14 |
| January 2024 | $30.50 | $34.28 |
| December 2023 | $33.01 | $37.10 |
| November 2023 | $29.06 | $32.66 |
| October 2023 | $28.80 | $32.65 |
| September 2023 | $25.98 | $29.45 |
| August 2023 | $27.28 | $30.93 |
| July 2023 | $29.41 | $33.63 |
| June 2023 | $26 | $29.73 |
| May 2023 | $23.32 | $26.66 |
| April 2023 | $20.22 | $23.41 |
| March 2023 | $21.64 | $25.05 |
| February 2023 | $26.97 | $31.22 |
| January 2023 | $27.84 | $32.51 |
| December 2022 | $29.03 | $33.90 |
| November 2022 | $31.64 | $36.95 |
| October 2022 | $31.64 | $37.24 |
| September 2022 | $27.21 | $32.03 |
| August 2022 | $26.79 | $31.53 |
| July 2022 | $27.01 | $32.08 |
| June 2022 | $24.76 | $29.41 |
| May 2022 | $24.24 | $28.80 |
| April 2022 | $22.20 | $26.63 |
| March 2022 | $23.52 | $28.21 |
| February 2022 | $24.46 | $29.33 |
| January 2022 | $25.79 | $31.21 |
| December 2021 | $27.62 | $33.42 |
| November 2021 | $27.02 | $32.70 |
| October 2021 | $26.58 | $32.42 |
| September 2021 | $26 | $31.72 |
| August 2021 | $25.61 | $31.24 |
| July 2021 | $23.73 | $29.20 |
| June 2021 | $24.26 | $29.85 |
| May 2021 | $25.32 | $31.16 |
| April 2021 | $23.55 | $29.22 |
| March 2021 | $24.17 | $29.99 |
| February 2021 | $20.68 | $25.66 |
| January 2021 | $17.11 | $21.46 |
| December 2020 | $17.20 | $21.58 |
| November 2020 | $16.80 | $21.07 |
| October 2020 | $14.93 | $18.98 |
| September 2020 | $14.20 | $18.05 |
| August 2020 | $15.14 | $19.24 |
| July 2020 | $15.20 | $19.56 |
| June 2020 | $17.45 | $22.45 |
| May 2020 | $16.61 | $21.37 |
| April 2020 | $18.10 | $23.57 |
| March 2020 | $17.89 | $23.30 |
| February 2020 | $20.09 | $26.16 |
| January 2020 | $22.32 | $29.31 |
| December 2019 | $23.62 | $31.02 |
| November 2019 | $23.22 | $30.49 |
| October 2019 | $24.24 | $31.83 |
| September 2019 | $24.46 | $32.37 |
| August 2019 | $24.04 | $31.81 |
| July 2019 | $24.80 | $33.07 |
| June 2019 | $25.32 | $33.76 |
| May 2019 | $24.57 | $32.76 |
| April 2019 | $25.88 | $34.76 |
| March 2019 | $24.67 | $33.14 |
| February 2019 | $26.69 | $35.85 |
| January 2019 | $25.53 | $34.30 |
| December 2018 | $23.29 | $31.48 |
| November 2018 | $25.73 | $34.77 |
| October 2018 | $25.39 | $34.53 |
| September 2018 | $24.92 | $33.88 |
| August 2018 | $24.69 | $33.57 |
| July 2018 | $23.77 | $32.53 |
| June 2018 | $23.28 | $31.86 |
| May 2018 | $25.17 | $34.45 |
| April 2018 | $22.54 | $31.03 |
| March 2018 | $21.68 | $29.85 |
| February 2018 | $19.40 | $27.15 |
| January 2018 | $19.65 | $27.68 |
| December 2017 | $20.40 | $28.73 |
| November 2017 | $21.30 | $30 |
| October 2017 | $21.08 | $29.87 |
| September 2017 | $20.55 | $29.11 |
| August 2017 | $18.17 | $25.74 |
| July 2017 | $19.09 | $27.22 |
| June 2017 | $19.18 | $27.35 |
| May 2017 | $17.88 | $25.50 |
| April 2017 | $18.44 | $26.46 |
| March 2017 | $17.40 | $24.97 |
| February 2017 | $18.83 | $27.02 |
| January 2017 | $20.17 | $29.10 |
| December 2016 | $20.89 | $30.14 |
| November 2016 | $19.54 | $28.20 |
| October 2016 | $15.58 | $22.65 |
| September 2016 | $17.06 | $24.80 |
| August 2016 | $16.49 | $23.97 |
| July 2016 | $15.67 | $22.93 |
| June 2016 | $15.33 | $22.44 |
| May 2016 | $14.94 | $21.86 |
| April 2016 | $14.12 | $20.81 |
| March 2016 | $13.47 | $19.84 |
| February 2016 | $12.28 | $18.10 |
| January 2016 | $12.49 | $18.55 |
| December 2015 | $12.55 | $18.63 |
| November 2015 | $13.74 | $20.40 |
| October 2015 | $12.86 | $19.23 |
| September 2015 | $11.97 | $17.90 |
| August 2015 | $11.84 | $17.71 |
| July 2015 | $11.80 | $17.79 |
| June 2015 | $12.09 | $18.22 |
| May 2015 | $11.08 | $16.70 |
| April 2015 | $11.03 | $16.76 |
| March 2015 | $11.54 | $17.53 |
| February 2015 | $10.58 | $16.08 |
| January 2015 | $10.24 | $15.69 |
| December 2014 | $10.75 | $16.47 |
| November 2014 | $10.09 | $15.46 |
| October 2014 | $10.60 | $16.37 |
| September 2014 | $9.25 | $14.29 |
| August 2014 | $10.57 | $16.32 |
| July 2014 | $9.53 | $14.71 |
| June 2014 | $9.19 | $14.33 |
| May 2014 | $9.37 | $14.60 |
| April 2014 | $9.42 | $14.81 |
| March 2014 | $10.41 | $16.36 |
| February 2014 | $10.66 | $16.75 |
| January 2014 | $10.22 | $16.19 |
| December 2013 | $10.54 | $16.70 |
| November 2013 | $11 | $17.43 |
| October 2013 | $10.46 | $16.69 |
| September 2013 | $10.25 | $16.35 |
| August 2013 | $9.43 | $15.05 |
| July 2013 | $9.92 | $15.96 |
| June 2013 | $9.75 | $15.68 |
| May 2013 | $9.47 | $15.23 |
| April 2013 | $9.57 | $15.51 |
| March 2013 | $9.78 | $15.85 |
| February 2013 | $9.64 | $15.62 |
| January 2013 | $9.77 | $15.95 |
| December 2012 | $9.78 | $15.97 |
| November 2012 | $9.43 | $15.40 |
| October 2012 | $9.11 | $14.98 |
| September 2012 | $9.28 | $15.26 |
| August 2012 | $9.03 | $14.86 |
| July 2012 | $8.74 | $14.49 |
| June 2012 | $8.71 | $14.43 |
| May 2012 | $7.48 | $12.39 |
| April 2012 | $8.01 | $13.39 |
| March 2012 | $7.99 | $13.36 |
| February 2012 | $7.42 | $12.40 |
| January 2012 | $7.58 | $12.76 |
| December 2011 | $7.41 | $12.48 |
| November 2011 | $7.36 | $12.40 |
| October 2011 | $7.07 | $12.01 |
| September 2011 | $6.01 | $10.20 |
| August 2011 | $7 | $11.88 |
| July 2011 | $7.35 | $12.59 |
| June 2011 | $8.17 | $14 |
| May 2011 | $8.49 | $14.54 |
| April 2011 | $8.61 | $14.86 |
| March 2011 | $8.22 | $14.18 |
| February 2011 | $7.13 | $12.30 |
| January 2011 | $7.74 | $13.45 |
| December 2010 | $8.60 | $14.94 |
| November 2010 | $7.98 | $13.87 |
| October 2010 | $7.69 | $13.46 |
| September 2010 | $7.37 | $12.90 |
| August 2010 | $7.37 | $12.91 |
| July 2010 | $8.34 | $14.71 |
| June 2010 | $8.33 | $14.69 |
| May 2010 | $9.11 | $16.06 |
| April 2010 | $9.39 | $16.65 |
| March 2010 | $6.97 | $12.37 |
| February 2010 | $6.48 | $11.50 |
| January 2010 | $6.52 | $11.66 |
| December 2009 | $6.74 | $12.05 |
| November 2009 | $6.14 | $10.99 |
| October 2009 | $6.51 | $11.64 |
| September 2009 | $7 | $12.62 |
| August 2009 | $6.94 | $12.52 |
| July 2009 | $7.54 | $13.60 |
| June 2009 | $7.06 | $12.84 |
| May 2009 | $9.59 | $17.44 |
| April 2009 | $7.95 | $14.45 |
| March 2009 | $6.37 | $11.67 |
| February 2009 | $6.41 | $11.75 |
| January 2009 | $9.39 | $17.21 |
| December 2008 | $19.02 | $34.87 |
| November 2008 | $15.84 | $29.03 |
| October 2008 | $16.90 | $31.30 |
| September 2008 | $20.26 | $37.52 |
| August 2008 | $17.09 | $31.93 |
| July 2008 | $19.18 | $35.83 |
| June 2008 | $15.10 | $28.20 |
| May 2008 | $18.03 | $33.99 |
| April 2008 | $17.73 | $33.42 |
| March 2008 | $19.32 | $36.42 |
| February 2008 | $16.66 | $31.65 |
| January 2008 | $18.19 | $34.57 |
| December 2007 | $16.78 | $31.89 |
| November 2007 | $16.90 | $32.11 |
| October 2007 | $17.92 | $34.34 |
| September 2007 | $18.91 | $36.23 |
| August 2007 | $17.16 | $33.15 |
| July 2007 | $13.92 | $26.90 |
| June 2007 | $16.15 | $31.19 |
| May 2007 | $16.05 | $31.29 |
| April 2007 | $16.86 | $32.87 |
| March 2007 | $20 | $39 |
| February 2007 | $19.30 | $37.91 |
| January 2007 | $20.69 | $40.64 |
| December 2006 | $20.14 | $39.56 |
| November 2006 | $19.18 | $37.66 |
| October 2006 | $18.44 | $36.47 |
| September 2006 | $16.87 | $33.37 |
| August 2006 | $17.08 | $34.05 |
| July 2006 | $16.69 | $33.26 |
| June 2006 | $16.55 | $32.99 |
| May 2006 | $15.87 | $31.90 |
| April 2006 | $15.76 | $31.68 |
| March 2006 | $15.91 | $31.98 |
| February 2006 | $16.09 | $32.62 |
| January 2006 | $16.83 | $34.13 |
| December 2005 | $15.37 | $31.16 |
| November 2005 | $15.23 | $30.88 |
| October 2005 | $14.83 | $30.31 |
| September 2005 | $14.35 | $29.34 |
| August 2005 | $14.24 | $29.36 |
| July 2005 | $16.21 | $33.41 |
| June 2005 | $15.77 | $32.50 |
| May 2005 | $14.47 | $30.08 |
| April 2005 | $13.32 | $27.68 |
| March 2005 | $13.50 | $28.07 |
| February 2005 | $15.31 | $32.08 |
| January 2005 | $15.63 | $32.75 |
| December 2004 | $17.22 | $36.08 |
| November 2004 | $17 | $35.63 |
| October 2004 | $15.72 | $33.17 |
| September 2004 | $15.56 | $32.85 |
| August 2004 | $15 | $31.91 |
| July 2004 | $15.39 | $32.73 |
| June 2004 | $15.75 | $33.50 |
| May 2004 | $12.59 | $27 |
| April 2004 | $13.22 | $28.36 |
| March 2004 | $14.24 | $30.54 |
| February 2004 | $15.05 | $32.54 |
| January 2004 | $14.96 | $32.35 |
| December 2003 | $15.34 | $33.16 |
| November 2003 | $17.17 | $37.12 |
| October 2003 | $16.33 | $35.55 |
| September 2003 | $16.21 | $35.29 |
| August 2003 | $16.49 | $36.15 |
| July 2003 | $16.87 | $36.99 |
| June 2003 | $14.56 | $35.11 |
| May 2003 | $14.82 | $36 |
| April 2003 | $13.54 | $32.89 |
| March 2003 | $13.58 | $33 |
| February 2003 | $12.63 | $30.95 |
| January 2003 | $11.90 | $29.14 |
| December 2002 | $12.56 | $30.76 |
| November 2002 | $13.44 | $32.93 |
| October 2002 | $12.71 | $31.38 |
| September 2002 | $11.93 | $29.46 |
| August 2002 | $12.87 | $32.01 |
| July 2002 | $12.64 | $31.45 |
| June 2002 | $13.53 | $33.66 |
| May 2002 | $11.18 | $28.05 |
| April 2002 | $12.73 | $31.96 |
| March 2002 | $12.10 | $30.36 |
| February 2002 | $10.41 | $26.34 |
| January 2002 | $10.56 | $29.40 |
| December 2001 | $10.58 | $29.47 |
| November 2001 | $10.30 | $28.95 |
| October 2001 | $10.26 | $28.85 |
| September 2001 | $11.24 | $31.60 |
| August 2001 | $11.33 | $32.10 |
| July 2001 | $11.22 | $31.80 |
| June 2001 | $11.03 | $31.25 |
| May 2001 | $8.93 | $25.50 |
| April 2001 | $7.31 | $20.88 |
| March 2001 | $6.48 | $18.50 |
| February 2001 | $6.40 | $18.50 |
| January 2001 | $6.44 | $18.62 |
| December 2000 | $6.14 | $17.75 |
| November 2000 | $5.01 | $14.75 |
| October 2000 | $5.14 | $15.12 |
| September 2000 | $5.44 | $16 |
| August 2000 | $5.19 | $15.50 |
| July 2000 | $5.32 | $15.88 |
| June 2000 | $5.11 | $15.25 |
| May 2000 | $5.94 | $18 |
| April 2000 | $6.28 | $19 |
| March 2000 | $6.28 | $19 |
| February 2000 | $6.08 | $18.62 |
| January 2000 | $6.08 | $18.62 |
| December 1999 | $5.95 | $18.25 |
| November 1999 | $6.48 | $20.12 |
| October 1999 | $6.60 | $20.50 |
| September 1999 | $6.68 | $20.75 |
| August 1999 | $6.69 | $21 |
| July 1999 | $7.36 | $23.12 |
| June 1999 | $6.77 | $21.25 |
| May 1999 | $6.27 | $19.88 |
| April 1999 | $6.46 | $20.50 |
| March 1999 | $7.22 | $28.62 |
| February 1999 | $6.92 | $27.75 |
| January 1999 | $6.48 | $26 |
| December 1998 | $7.30 | $29.25 |
| November 1998 | $7.78 | $31.50 |
| October 1998 | $6.92 | $28 |
| September 1998 | $7.97 | $32.25 |
| August 1998 | $8.09 | $33 |
| July 1998 | $10.20 | $41.62 |
| June 1998 | $10.30 | $42 |
| May 1998 | $9.99 | $41 |
| April 1998 | $9.81 | $40.25 |
| March 1998 | $8.72 | $44.75 |
| February 1998 | $8.26 | $42.75 |
| January 1998 | $7.68 | $39.75 |
| December 1997 | $7.35 | $38.06 |
| November 1997 | $7.19 | $37.62 |
| October 1997 | $6.78 | $35.50 |
| September 1997 | $6.69 | $35 |
| August 1997 | $6.25 | $33 |
| July 1997 | $6.10 | $32.25 |
| June 1997 | $6.25 | $33 |
| May 1997 | $5.79 | $30.88 |
| April 1997 | $5.74 | $30.62 |
| March 1997 | $5.92 | $39.50 |
| February 1997 | $5.22 | $35.25 |
| January 1997 | $5.04 | $34 |
| December 1996 | $5.04 | $34 |
| November 1996 | $4.89 | $33.50 |
| October 1996 | $4.86 | $33.25 |
| September 1996 | $4.78 | $32.75 |
| August 1996 | $4.62 | $32 |
| July 1996 | $4.66 | $32.25 |
| June 1996 | $4.62 | $32 |
| May 1996 | $4.58 | $32 |
| April 1996 | $4.65 | $32.50 |
| March 1996 | $4.87 | $34 |
| February 1996 | $4.83 | $34 |
| January 1996 | $4.68 | $33 |
| December 1995 | $4.61 | $35.75 |
| November 1995 | $4.59 | $36.02 |
| October 1995 | $4.43 | $34.79 |
| September 1995 | $4.36 | $34.24 |
| August 1995 | $4.24 | $33.55 |
| July 1995 | $4.13 | $32.72 |
| June 1995 | $4.31 | $34.10 |
| May 1995 | $4.06 | $32.45 |
| April 1995 | $4.18 | $33.41 |
| March 1995 | $4.02 | $32.18 |
| February 1995 | $4.02 | $32.18 |
| January 1995 | $4.06 | $32.45 |
| December 1994 | $4.02 | $32.18 |
| November 1994 | $4.13 | $33 |
| October 1994 | $4.13 | $33 |
| September 1994 | $4.06 | $32.45 |
| August 1994 | $4.27 | $34.10 |
| July 1994 | $3.94 | $31.49 |
| June 1994 | $4.08 | $32.59 |
| May 1994 | $3.92 | $31.35 |
| April 1994 | $3.85 | $30.80 |
FCBC
List: Contenders
Price: $48
52 week price:
Dividend Yield: 4.65%
5-year range yield:
Forward Dividend Yield: 2.75%
Payout Ratio: 44.13%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: 3.16 USD
P/E Ratio: 15.10
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 13970
Market Capitalization: 917.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 4.09%
DGR5: 4.42%
DGR10: 9.03%
DGR20: 2.50%