NasdaqGS - Delayed Quote • USD
First Community Bankshares, Inc. (FCBC)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 33.34 | 33.49 | 32.85 | 33.49 | 33.49 | 31,100 |
Apr 24, 2024 | 32.58 | 33.74 | 32.58 | 33.74 | 33.74 | 30,300 |
Apr 23, 2024 | 33.19 | 33.40 | 32.91 | 33.03 | 33.03 | 20,900 |
Apr 22, 2024 | 33.11 | 33.33 | 32.77 | 32.81 | 32.81 | 19,400 |
Apr 19, 2024 | 31.74 | 33.10 | 31.74 | 33.10 | 33.10 | 32,300 |
Apr 18, 2024 | 31.66 | 32.17 | 31.66 | 31.92 | 31.92 | 38,000 |
Apr 17, 2024 | 31.98 | 31.98 | 31.65 | 31.70 | 31.70 | 22,600 |
Apr 16, 2024 | 31.41 | 31.98 | 31.19 | 31.58 | 31.58 | 28,800 |
Apr 15, 2024 | 31.81 | 32.05 | 31.28 | 31.74 | 31.74 | 30,500 |
Apr 12, 2024 | 31.96 | 32.10 | 31.63 | 31.94 | 31.94 | 20,300 |
Apr 11, 2024 | 32.11 | 32.20 | 31.35 | 32.13 | 32.13 | 25,800 |
Apr 10, 2024 | 32.29 | 32.29 | 31.00 | 31.76 | 31.76 | 43,800 |
Apr 9, 2024 | 32.90 | 33.40 | 32.77 | 32.94 | 32.94 | 16,600 |
Apr 8, 2024 | 33.13 | 33.35 | 32.65 | 32.90 | 32.90 | 14,400 |
Apr 5, 2024 | 32.54 | 32.92 | 32.54 | 32.78 | 32.78 | 15,900 |
Apr 4, 2024 | 32.91 | 33.18 | 32.72 | 32.83 | 32.83 | 25,400 |
Apr 3, 2024 | 32.28 | 32.81 | 32.28 | 32.49 | 32.49 | 20,000 |
Apr 2, 2024 | 32.63 | 32.77 | 32.15 | 32.61 | 32.61 | 27,900 |
Apr 1, 2024 | 34.51 | 34.51 | 33.11 | 33.11 | 33.11 | 38,900 |
Mar 28, 2024 | 34.50 | 34.86 | 34.43 | 34.63 | 34.63 | 29,300 |
Mar 27, 2024 | 33.13 | 34.28 | 33.13 | 34.08 | 34.08 | 23,800 |
Mar 26, 2024 | 33.88 | 33.88 | 33.05 | 33.05 | 33.05 | 28,600 |
Mar 25, 2024 | 33.26 | 33.92 | 33.17 | 33.60 | 33.60 | 36,900 |
Mar 22, 2024 | 34.32 | 34.32 | 32.99 | 33.19 | 33.19 | 23,200 |
Mar 21, 2024 | 33.44 | 34.21 | 33.43 | 34.14 | 34.14 | 42,900 |
Mar 20, 2024 | 32.18 | 33.77 | 31.95 | 33.52 | 33.52 | 30,900 |
Mar 19, 2024 | 32.01 | 32.47 | 31.86 | 32.36 | 32.36 | 49,400 |
Mar 18, 2024 | 32.40 | 32.71 | 31.88 | 31.99 | 31.99 | 54,100 |
Mar 15, 2024 | 32.00 | 32.80 | 32.00 | 32.46 | 32.46 | 106,900 |
Mar 14, 2024 | 32.66 | 32.66 | 31.89 | 32.17 | 32.17 | 33,800 |
Mar 13, 2024 | 32.67 | 33.02 | 32.48 | 32.73 | 32.73 | 25,600 |
Mar 12, 2024 | 33.06 | 33.06 | 32.60 | 32.87 | 32.87 | 23,400 |
Mar 11, 2024 | 33.20 | 33.45 | 33.16 | 33.18 | 33.18 | 28,500 |
Mar 8, 2024 | 33.79 | 34.00 | 33.36 | 33.43 | 33.43 | 26,200 |
Mar 7, 2024 | 33.59 | 33.80 | 33.08 | 33.35 | 33.35 | 23,100 |
Mar 6, 2024 | 33.55 | 33.89 | 32.67 | 33.21 | 33.21 | 29,400 |
Mar 5, 2024 | 32.77 | 33.81 | 32.77 | 33.31 | 33.31 | 30,500 |
Mar 4, 2024 | 32.96 | 33.57 | 32.70 | 33.03 | 33.03 | 29,300 |
Mar 1, 2024 | 32.99 | 32.99 | 32.40 | 32.77 | 32.77 | 29,200 |
Feb 29, 2024 | 32.86 | 33.18 | 32.47 | 33.14 | 33.14 | 32,100 |
Feb 28, 2024 | 32.26 | 32.64 | 32.06 | 32.27 | 32.27 | 22,600 |
Feb 27, 2024 | 32.42 | 32.59 | 31.99 | 32.36 | 32.36 | 20,800 |
Feb 26, 2024 | 32.09 | 32.50 | 32.00 | 32.27 | 32.27 | 25,500 |
Feb 23, 2024 | 31.90 | 32.74 | 31.67 | 32.36 | 32.36 | 39,000 |
Feb 22, 2024 | 32.09 | 32.44 | 31.58 | 31.82 | 31.82 | 43,400 |
Feb 21, 2024 | 32.30 | 33.24 | 31.75 | 32.28 | 32.28 | 29,100 |
Feb 20, 2024 | 32.63 | 33.02 | 32.10 | 32.30 | 32.30 | 19,900 |
Feb 16, 2024 | 33.66 | 33.66 | 33.01 | 33.08 | 33.08 | 22,800 |
Feb 15, 2024 | 32.82 | 34.07 | 32.64 | 33.77 | 33.77 | 48,900 |
Feb 14, 2024 | 32.08 | 32.51 | 31.65 | 32.44 | 32.44 | 32,600 |
Feb 13, 2024 | 33.60 | 33.60 | 31.48 | 31.83 | 31.83 | 50,600 |
Feb 12, 2024 | 33.78 | 34.89 | 33.47 | 34.51 | 34.51 | 50,200 |
Feb 9, 2024 | 32.99 | 34.43 | 32.66 | 33.65 | 33.65 | 39,100 |
Feb 8, 2024 | 0.29 Dividend | |||||
Feb 8, 2024 | 32.60 | 33.04 | 32.14 | 32.99 | 32.99 | 20,900 |
Feb 7, 2024 | 32.97 | 33.60 | 31.80 | 32.74 | 32.45 | 24,200 |
Feb 6, 2024 | 33.35 | 33.69 | 32.48 | 33.09 | 32.80 | 29,200 |
Feb 5, 2024 | 33.63 | 33.98 | 33.19 | 33.35 | 33.05 | 24,500 |
Feb 2, 2024 | 34.05 | 34.61 | 33.82 | 33.96 | 33.66 | 28,500 |
Feb 1, 2024 | 34.30 | 34.65 | 33.35 | 34.62 | 34.31 | 47,900 |
Jan 31, 2024 | 36.11 | 36.20 | 34.28 | 34.28 | 33.98 | 51,500 |
Jan 30, 2024 | 36.40 | 36.65 | 35.53 | 36.41 | 36.09 | 21,700 |
Jan 29, 2024 | 36.89 | 37.80 | 36.40 | 36.41 | 36.09 | 37,400 |
Jan 26, 2024 | 36.03 | 36.95 | 35.97 | 36.82 | 36.49 | 23,300 |
Jan 25, 2024 | 36.16 | 36.28 | 35.15 | 36.28 | 35.96 | 28,900 |
Jan 24, 2024 | 35.76 | 36.24 | 35.18 | 35.64 | 35.32 | 27,900 |
Jan 23, 2024 | 36.56 | 38.00 | 35.49 | 35.58 | 35.26 | 31,900 |
Jan 22, 2024 | 35.55 | 36.24 | 35.00 | 36.20 | 35.88 | 29,300 |
Jan 19, 2024 | 35.39 | 35.39 | 34.31 | 35.22 | 34.91 | 36,100 |
Jan 18, 2024 | 34.57 | 35.16 | 34.35 | 35.13 | 34.82 | 18,800 |
Jan 17, 2024 | 33.98 | 34.72 | 33.98 | 34.58 | 34.27 | 29,200 |
Jan 16, 2024 | 34.95 | 35.30 | 33.06 | 34.35 | 34.05 | 51,400 |
Jan 12, 2024 | 35.49 | 36.01 | 35.01 | 35.42 | 35.11 | 48,300 |
Jan 11, 2024 | 35.30 | 35.49 | 34.67 | 35.49 | 35.18 | 27,400 |
Jan 10, 2024 | 35.49 | 35.76 | 35.12 | 35.61 | 35.29 | 25,900 |
Jan 9, 2024 | 35.59 | 35.80 | 35.08 | 35.56 | 35.25 | 23,300 |
Jan 8, 2024 | 35.92 | 36.12 | 35.58 | 36.02 | 35.70 | 17,800 |
Jan 5, 2024 | 35.62 | 36.62 | 35.62 | 36.15 | 35.83 | 31,900 |
Jan 4, 2024 | 36.28 | 36.52 | 35.56 | 35.92 | 35.60 | 31,100 |
Jan 3, 2024 | 37.52 | 37.62 | 36.07 | 36.17 | 35.85 | 35,000 |
Jan 2, 2024 | 36.77 | 37.95 | 36.77 | 37.55 | 37.22 | 37,400 |
Dec 29, 2023 | 37.89 | 38.10 | 37.09 | 37.10 | 36.77 | 26,600 |
Dec 28, 2023 | 38.61 | 38.74 | 37.83 | 37.99 | 37.65 | 20,600 |
Dec 27, 2023 | 38.40 | 38.68 | 38.05 | 38.46 | 38.12 | 23,200 |
Dec 26, 2023 | 38.35 | 38.67 | 37.89 | 38.39 | 38.05 | 22,900 |
Dec 22, 2023 | 37.96 | 38.33 | 37.87 | 38.07 | 37.73 | 24,000 |
Dec 21, 2023 | 36.76 | 37.98 | 36.76 | 37.56 | 37.23 | 25,700 |
Dec 20, 2023 | 37.72 | 39.23 | 37.57 | 37.74 | 37.41 | 51,300 |
Dec 19, 2023 | 37.26 | 38.00 | 37.26 | 37.89 | 37.55 | 35,500 |
Dec 18, 2023 | 37.63 | 37.75 | 36.97 | 37.22 | 36.89 | 30,800 |
Dec 15, 2023 | 38.49 | 38.50 | 36.93 | 37.41 | 37.08 | 154,800 |
Dec 14, 2023 | 37.47 | 38.55 | 37.32 | 38.13 | 37.79 | 84,100 |
Dec 13, 2023 | 35.44 | 37.36 | 35.36 | 37.30 | 36.97 | 90,900 |
Dec 12, 2023 | 35.57 | 35.64 | 35.28 | 35.46 | 35.15 | 22,300 |
Dec 11, 2023 | 35.69 | 35.70 | 34.80 | 35.45 | 35.14 | 32,200 |
Dec 8, 2023 | 35.06 | 35.62 | 35.05 | 35.50 | 35.19 | 25,900 |
Dec 7, 2023 | 35.10 | 35.39 | 35.02 | 35.24 | 34.93 | 29,000 |
Dec 6, 2023 | 35.16 | 35.62 | 34.74 | 34.85 | 34.54 | 29,800 |
Dec 5, 2023 | 34.99 | 35.00 | 34.50 | 34.96 | 34.65 | 25,800 |
Dec 4, 2023 | 34.01 | 34.96 | 34.01 | 34.96 | 34.65 | 43,100 |
Dec 1, 2023 | 32.51 | 34.31 | 32.51 | 34.19 | 33.89 | 49,000 |
Nov 30, 2023 | 33.37 | 33.46 | 32.52 | 32.66 | 32.37 | 39,000 |
Nov 29, 2023 | 33.36 | 33.81 | 33.20 | 33.23 | 32.94 | 20,500 |
Nov 28, 2023 | 33.29 | 33.44 | 32.88 | 33.05 | 32.76 | 24,800 |
Nov 27, 2023 | 33.69 | 33.96 | 33.32 | 33.48 | 33.18 | 29,600 |
Nov 24, 2023 | 33.46 | 34.27 | 33.33 | 33.85 | 33.55 | 21,400 |
Nov 22, 2023 | 33.49 | 33.93 | 33.31 | 33.38 | 33.08 | 24,300 |
Nov 21, 2023 | 33.54 | 34.45 | 33.28 | 33.30 | 33.01 | 27,600 |
Nov 20, 2023 | 33.99 | 34.02 | 33.57 | 33.78 | 33.48 | 30,900 |
Nov 17, 2023 | 34.50 | 34.96 | 34.06 | 34.13 | 33.83 | 61,600 |
Nov 16, 2023 | 34.49 | 34.55 | 33.59 | 34.20 | 33.90 | 26,800 |
Nov 15, 2023 | 35.14 | 35.55 | 34.43 | 34.58 | 34.27 | 48,000 |
Nov 14, 2023 | 34.31 | 35.44 | 34.31 | 35.43 | 35.12 | 52,900 |
Nov 13, 2023 | 33.26 | 33.38 | 32.94 | 33.38 | 33.08 | 19,400 |
Nov 10, 2023 | 33.35 | 33.60 | 32.25 | 33.48 | 33.18 | 47,400 |
Nov 9, 2023 | 0.29 Dividend | |||||
Nov 9, 2023 | 33.48 | 33.48 | 32.94 | 33.07 | 32.78 | 25,700 |
Nov 8, 2023 | 33.88 | 34.08 | 33.21 | 33.64 | 33.05 | 34,700 |
Nov 7, 2023 | 34.03 | 34.32 | 32.99 | 34.06 | 33.47 | 36,100 |
Nov 6, 2023 | 34.40 | 34.73 | 33.75 | 34.10 | 33.51 | 23,400 |
Nov 3, 2023 | 34.10 | 34.83 | 33.69 | 34.28 | 33.68 | 39,000 |
Nov 2, 2023 | 33.03 | 33.59 | 32.81 | 33.53 | 32.95 | 30,600 |
Nov 1, 2023 | 32.47 | 32.77 | 32.10 | 32.61 | 32.04 | 32,200 |
Oct 31, 2023 | 32.60 | 32.77 | 32.37 | 32.65 | 32.08 | 29,300 |
Oct 30, 2023 | 32.42 | 32.98 | 31.69 | 32.70 | 32.13 | 30,400 |
Oct 27, 2023 | 31.92 | 32.10 | 31.60 | 31.95 | 31.39 | 27,300 |
Oct 26, 2023 | 30.93 | 32.08 | 30.93 | 32.04 | 31.48 | 31,000 |
Oct 25, 2023 | 29.25 | 31.17 | 28.85 | 30.93 | 30.39 | 51,000 |
Oct 24, 2023 | 28.55 | 29.95 | 28.55 | 29.13 | 28.62 | 40,000 |
Oct 23, 2023 | 30.34 | 30.56 | 30.15 | 30.15 | 29.63 | 31,500 |
Oct 20, 2023 | 30.80 | 30.80 | 30.26 | 30.38 | 29.85 | 36,800 |
Oct 19, 2023 | 30.87 | 31.07 | 29.53 | 30.67 | 30.14 | 27,000 |
Oct 18, 2023 | 31.31 | 31.31 | 30.79 | 30.84 | 30.30 | 23,200 |
Oct 17, 2023 | 30.88 | 32.10 | 30.88 | 31.46 | 30.91 | 55,000 |
Oct 16, 2023 | 30.35 | 31.26 | 30.35 | 31.26 | 30.72 | 32,300 |
Oct 13, 2023 | 30.92 | 30.98 | 30.30 | 30.35 | 29.82 | 22,200 |
Oct 12, 2023 | 30.79 | 30.79 | 30.32 | 30.70 | 30.17 | 26,200 |
Oct 11, 2023 | 30.87 | 31.13 | 30.67 | 30.86 | 30.32 | 18,400 |
Oct 10, 2023 | 30.64 | 31.06 | 30.51 | 30.73 | 30.20 | 27,100 |
Oct 9, 2023 | 30.23 | 30.80 | 30.01 | 30.59 | 30.06 | 44,700 |
Oct 6, 2023 | 30.28 | 30.64 | 30.07 | 30.47 | 29.94 | 61,100 |
Oct 5, 2023 | 29.67 | 30.51 | 29.58 | 30.45 | 29.92 | 76,100 |
Oct 4, 2023 | 29.34 | 29.70 | 28.13 | 29.63 | 29.11 | 48,300 |
Oct 3, 2023 | 29.76 | 29.89 | 29.20 | 29.32 | 28.81 | 40,000 |
Oct 2, 2023 | 29.43 | 29.89 | 29.22 | 29.85 | 29.33 | 44,800 |
Sep 29, 2023 | 29.74 | 29.88 | 29.34 | 29.45 | 28.94 | 43,400 |
Sep 28, 2023 | 28.96 | 29.92 | 28.58 | 29.57 | 29.06 | 43,700 |
Sep 27, 2023 | 29.36 | 29.44 | 28.98 | 29.03 | 28.52 | 37,200 |
Sep 26, 2023 | 29.82 | 30.01 | 29.41 | 29.41 | 28.90 | 51,400 |
Sep 25, 2023 | 29.63 | 30.06 | 29.60 | 30.01 | 29.49 | 32,800 |
Sep 22, 2023 | 30.09 | 30.09 | 29.68 | 29.68 | 29.16 | 27,400 |
Sep 21, 2023 | 30.00 | 30.41 | 29.62 | 30.18 | 29.65 | 27,800 |
Sep 20, 2023 | 30.15 | 30.56 | 30.00 | 30.23 | 29.70 | 30,400 |
Sep 19, 2023 | 30.65 | 30.86 | 30.07 | 30.34 | 29.81 | 35,300 |
Sep 18, 2023 | 30.78 | 30.84 | 30.51 | 30.54 | 30.01 | 29,500 |
Sep 15, 2023 | 31.24 | 31.29 | 30.75 | 30.81 | 30.27 | 73,800 |
Sep 14, 2023 | 30.63 | 31.24 | 30.63 | 31.24 | 30.70 | 29,000 |
Sep 13, 2023 | 30.69 | 30.70 | 30.51 | 30.57 | 30.04 | 27,100 |
Sep 12, 2023 | 31.06 | 31.31 | 30.97 | 31.03 | 30.49 | 14,900 |
Sep 11, 2023 | 31.75 | 31.75 | 31.04 | 31.12 | 30.58 | 26,000 |
Sep 8, 2023 | 31.07 | 31.46 | 30.92 | 31.35 | 30.80 | 20,000 |
Sep 7, 2023 | 30.95 | 31.29 | 30.95 | 31.07 | 30.53 | 40,500 |
Sep 6, 2023 | 31.28 | 31.28 | 30.94 | 31.08 | 30.54 | 28,700 |
Sep 5, 2023 | 31.19 | 31.37 | 30.90 | 31.32 | 30.77 | 32,200 |
Sep 1, 2023 | 31.04 | 31.56 | 31.04 | 31.36 | 30.81 | 32,100 |
Aug 31, 2023 | 30.77 | 31.22 | 30.74 | 30.93 | 30.39 | 112,300 |
Aug 30, 2023 | 30.95 | 31.11 | 30.69 | 30.76 | 30.22 | 42,000 |
Aug 29, 2023 | 31.01 | 31.31 | 30.98 | 31.05 | 30.51 | 30,200 |
Aug 28, 2023 | 31.17 | 31.34 | 30.88 | 30.96 | 30.42 | 29,600 |
Aug 25, 2023 | 31.28 | 31.94 | 30.96 | 30.96 | 30.42 | 35,100 |
Aug 24, 2023 | 30.87 | 31.33 | 30.73 | 31.14 | 30.60 | 24,300 |
Aug 23, 2023 | 30.77 | 31.15 | 30.70 | 30.98 | 30.44 | 29,700 |
Aug 22, 2023 | 31.39 | 31.39 | 30.63 | 30.64 | 30.11 | 20,600 |
Aug 21, 2023 | 31.82 | 31.97 | 31.37 | 31.47 | 30.92 | 16,700 |
Aug 18, 2023 | 31.62 | 32.34 | 31.47 | 31.77 | 31.22 | 30,100 |
Aug 17, 2023 | 31.88 | 32.39 | 30.87 | 31.81 | 31.26 | 26,500 |
Aug 16, 2023 | 31.95 | 32.18 | 31.71 | 31.88 | 31.33 | 33,700 |
Aug 15, 2023 | 32.27 | 32.53 | 31.92 | 31.95 | 31.39 | 26,100 |
Aug 14, 2023 | 32.86 | 33.05 | 32.54 | 32.58 | 32.01 | 31,700 |
Aug 11, 2023 | 33.16 | 33.32 | 32.83 | 33.26 | 32.68 | 26,800 |
Aug 10, 2023 | 0.29 Dividend | |||||
Aug 10, 2023 | 33.55 | 33.74 | 33.07 | 33.19 | 32.61 | 31,000 |
Aug 9, 2023 | 33.05 | 33.86 | 33.05 | 33.71 | 32.84 | 25,400 |
Aug 8, 2023 | 33.38 | 33.57 | 32.49 | 33.57 | 32.70 | 47,500 |
Aug 7, 2023 | 33.86 | 34.47 | 33.82 | 33.91 | 33.03 | 52,800 |
Aug 4, 2023 | 33.88 | 34.34 | 33.83 | 33.86 | 32.98 | 21,500 |
Aug 3, 2023 | 33.90 | 34.50 | 33.82 | 33.88 | 33.00 | 33,200 |
Aug 2, 2023 | 33.40 | 34.23 | 33.40 | 34.14 | 33.26 | 38,200 |
Aug 1, 2023 | 33.51 | 33.97 | 33.19 | 33.82 | 32.95 | 28,500 |
Jul 31, 2023 | 33.74 | 34.44 | 33.32 | 33.63 | 32.76 | 29,600 |
Jul 28, 2023 | 33.62 | 34.08 | 33.62 | 33.80 | 32.93 | 28,600 |
Jul 27, 2023 | 34.13 | 34.21 | 33.20 | 33.46 | 32.59 | 48,300 |
Jul 26, 2023 | 32.24 | 33.90 | 32.24 | 33.86 | 32.98 | 53,400 |
Jul 25, 2023 | 32.40 | 32.86 | 32.14 | 32.24 | 31.41 | 35,700 |
Jul 24, 2023 | 31.84 | 32.56 | 31.70 | 32.43 | 31.59 | 26,400 |
Jul 21, 2023 | 32.40 | 32.62 | 31.81 | 31.90 | 31.08 | 40,700 |
Jul 20, 2023 | 32.25 | 32.32 | 31.72 | 32.18 | 31.35 | 30,600 |
Jul 19, 2023 | 32.49 | 32.80 | 32.18 | 32.33 | 31.49 | 79,300 |
Jul 18, 2023 | 31.43 | 32.45 | 31.42 | 32.42 | 31.58 | 58,900 |
Jul 17, 2023 | 30.90 | 31.71 | 30.81 | 31.42 | 30.61 | 65,500 |
Jul 14, 2023 | 31.32 | 31.39 | 30.50 | 30.91 | 30.11 | 39,400 |
Jul 13, 2023 | 31.00 | 31.39 | 30.96 | 31.11 | 30.31 | 41,400 |
Jul 12, 2023 | 30.78 | 31.07 | 30.52 | 30.98 | 30.18 | 60,200 |
Jul 11, 2023 | 30.08 | 30.37 | 29.75 | 30.26 | 29.48 | 44,200 |
Jul 10, 2023 | 30.00 | 30.60 | 29.99 | 30.09 | 29.31 | 44,800 |
Jul 7, 2023 | 29.30 | 30.49 | 29.30 | 30.19 | 29.41 | 76,100 |
Jul 6, 2023 | 29.72 | 29.72 | 29.14 | 29.33 | 28.57 | 42,400 |
Jul 5, 2023 | 29.97 | 30.35 | 29.84 | 29.98 | 29.20 | 55,500 |
Jul 3, 2023 | 29.69 | 30.66 | 29.69 | 30.35 | 29.57 | 23,300 |
Jun 30, 2023 | 30.33 | 30.33 | 29.69 | 29.73 | 28.96 | 55,800 |
Jun 29, 2023 | 30.00 | 30.68 | 30.00 | 30.09 | 29.31 | 63,900 |
Jun 28, 2023 | 29.34 | 29.80 | 29.04 | 29.77 | 29.00 | 59,800 |
Jun 27, 2023 | 29.16 | 29.75 | 29.16 | 29.26 | 28.50 | 85,100 |
Jun 26, 2023 | 28.90 | 29.70 | 28.90 | 29.25 | 28.49 | 68,200 |
Jun 23, 2023 | 28.91 | 29.60 | 28.80 | 28.88 | 28.13 | 275,500 |
Jun 22, 2023 | 29.88 | 29.89 | 29.16 | 29.33 | 28.57 | 58,900 |
Jun 21, 2023 | 30.15 | 30.32 | 29.64 | 29.87 | 29.10 | 48,500 |
Jun 20, 2023 | 30.36 | 30.71 | 30.04 | 30.13 | 29.35 | 54,900 |
Jun 16, 2023 | 31.24 | 31.24 | 30.27 | 30.46 | 29.67 | 153,100 |
Jun 15, 2023 | 31.03 | 31.18 | 30.70 | 30.85 | 30.05 | 58,000 |
Jun 14, 2023 | 31.00 | 31.92 | 30.57 | 30.76 | 29.96 | 60,300 |
Jun 13, 2023 | 30.30 | 31.34 | 30.30 | 31.25 | 30.44 | 60,800 |
Jun 12, 2023 | 30.63 | 30.71 | 30.00 | 30.24 | 29.46 | 45,300 |
Jun 9, 2023 | 30.43 | 30.68 | 30.36 | 30.50 | 29.71 | 21,500 |
Jun 8, 2023 | 31.02 | 31.02 | 30.40 | 30.78 | 29.98 | 37,600 |
Jun 7, 2023 | 30.22 | 31.43 | 29.72 | 31.18 | 30.37 | 57,600 |
Jun 6, 2023 | 28.35 | 30.27 | 28.35 | 29.94 | 29.17 | 64,400 |
Jun 5, 2023 | 29.11 | 29.33 | 28.39 | 28.45 | 27.71 | 52,900 |
Jun 2, 2023 | 27.35 | 29.22 | 27.13 | 29.10 | 28.35 | 52,300 |
Jun 1, 2023 | 26.90 | 27.24 | 26.31 | 26.96 | 26.26 | 34,000 |
May 31, 2023 | 27.31 | 27.46 | 26.60 | 26.66 | 25.97 | 52,300 |
May 30, 2023 | 27.16 | 27.48 | 26.99 | 27.43 | 26.72 | 29,400 |
May 26, 2023 | 26.95 | 27.64 | 26.65 | 27.29 | 26.58 | 42,100 |
May 25, 2023 | 26.51 | 26.96 | 26.40 | 26.95 | 26.25 | 27,000 |
May 24, 2023 | 27.29 | 27.29 | 26.59 | 26.66 | 25.97 | 35,600 |
May 23, 2023 | 26.45 | 27.79 | 26.45 | 27.27 | 26.56 | 56,300 |
May 22, 2023 | 25.55 | 26.69 | 25.34 | 26.33 | 25.65 | 50,900 |
May 19, 2023 | 26.08 | 26.08 | 25.22 | 25.26 | 24.61 | 39,700 |
May 18, 2023 | 25.24 | 25.68 | 24.91 | 25.68 | 25.02 | 36,600 |
May 17, 2023 | 24.68 | 25.26 | 24.40 | 25.15 | 24.50 | 64,000 |
May 16, 2023 | 24.26 | 24.65 | 24.06 | 24.37 | 23.74 | 32,600 |
May 15, 2023 | 23.79 | 24.29 | 23.79 | 24.23 | 23.60 | 30,300 |
May 12, 2023 | 23.71 | 23.74 | 23.25 | 23.67 | 23.06 | 21,200 |
May 11, 2023 | 0.29 Dividend | |||||
May 11, 2023 | 23.45 | 23.59 | 23.30 | 23.46 | 22.85 | 18,800 |
May 10, 2023 | 24.14 | 24.14 | 23.34 | 23.95 | 23.05 | 36,200 |
May 9, 2023 | 23.47 | 23.90 | 23.47 | 23.78 | 22.88 | 21,000 |
May 8, 2023 | 23.81 | 23.81 | 23.31 | 23.66 | 22.77 | 26,900 |
May 5, 2023 | 23.75 | 24.13 | 23.69 | 23.98 | 23.08 | 38,500 |
May 4, 2023 | 23.27 | 23.60 | 23.12 | 23.29 | 22.41 | 44,500 |
May 3, 2023 | 23.25 | 23.98 | 23.09 | 23.56 | 22.67 | 33,200 |
May 2, 2023 | 23.72 | 23.72 | 22.55 | 23.15 | 22.28 | 51,800 |
May 1, 2023 | 23.48 | 23.95 | 23.29 | 23.70 | 22.81 | 35,900 |
Apr 28, 2023 | 23.56 | 23.69 | 23.06 | 23.41 | 22.53 | 29,100 |
Apr 27, 2023 | 23.00 | 23.90 | 22.85 | 23.54 | 22.65 | 41,900 |
Apr 26, 2023 | 23.33 | 23.83 | 23.02 | 23.36 | 22.48 | 22,600 |
Related Tickers
THFF First Financial Corporation
36.94
-0.81%
NWFL Norwood Financial Corp.
24.05
-0.66%
FMAO Farmers & Merchants Bancorp, Inc.
20.47
-3.90%
CBNK Capital Bancorp, Inc.
19.64
+0.72%
PEBK Peoples Bancorp of North Carolina, Inc.
28.40
+0.89%
AUBN Auburn National Bancorporation, Inc.
17.00
-0.06%
CCBG Capital City Bank Group, Inc.
27.24
-0.07%
SSBI Summit State Bank
10.00
-1.86%
VABK Virginia National Bankshares Corporation
25.18
+2.36%
EFSC Enterprise Financial Services Corp
38.89
-0.61%