S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

1st Cmmty Bkshs (FCBC)

NASDAQ

$41.49-$1.47 (-3.42%)

Price as of Jun 03, 2026 4:10 PM EDT

$809.4M
Market Cap
22.15%
1-Year Change
Banks - Regional
Industry

1 Month
+1.63%

Low Price$41.16

High Price$43.52
3 Months
+7.37%

Low Price$39.42

High Price$43.74
1 Year
+15.39%

Low Price$31.42

High Price$43.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	42.19	43.11	42.19	42.96	+1.39%	70,522
06/01/2026	42.70	43.52	41.73	42.37	-1.72%	142,723
05/29/2026	42.70	43.29	42.46	43.11	+0.49%	112,134
05/28/2026	42.42	42.90	42.00	42.90	+0.94%	71,614
05/27/2026	42.73	43.09	42.38	42.50	-0.54%	62,087
05/26/2026	42.49	42.92	42.32	42.73	+0.83%	61,002
05/22/2026	42.44	42.68	41.76	42.38	+0.05%	83,293
05/21/2026	42.00	42.43	41.66	42.36	+0.02%	62,263
05/20/2026	42.00	43.32	41.95	42.35	+0.83%	86,497
05/19/2026	41.79	42.70	41.21	42.00	+0.21%	60,269
05/18/2026	41.37	42.03	41.13	41.91	+1.82%	67,328
05/15/2026	41.67	41.93	40.89	41.16	-1.34%	114,228
05/15/2026	$0.31 Dividend
05/14/2026	41.87	42.30	41.53	41.72	+0.36%	55,647
05/13/2026	41.83	42.14	41.19	41.57	-0.57%	73,159
05/12/2026	41.81	42.24	41.06	41.81	-0.54%	67,457
05/11/2026	43.17	43.17	41.99	42.04	-2.69%	56,120
05/08/2026	43.17	43.31	42.61	43.20	+0.62%	64,940
05/07/2026	43.01	43.77	42.83	42.93	+0.16%	65,551
05/06/2026	43.07	43.41	42.76	42.86	+0.58%	82,914
05/05/2026	42.07	42.89	40.47	42.61	+1.56%	68,788
05/04/2026	42.61	43.18	41.44	41.96	-2.08%	74,199
05/01/2026	42.31	43.15	41.93	42.85	+1.29%	71,189
04/30/2026	41.91	42.59	41.91	42.31	+0.02%	47,632
04/29/2026	43.08	43.27	41.71	42.30	-2.58%	80,652
04/28/2026	43.14	44.03	42.53	43.42	+0.85%	62,088
04/28/2026	$0.73 Earnings
04/27/2026	42.04	44.77	42.04	43.05	+2.02%	88,992
04/24/2026	42.51	42.84	42.12	42.20	-1.14%	84,040
04/23/2026	42.52	42.85	42.27	42.68	+0.77%	80,876
04/22/2026	42.35	42.86	41.92	42.36	+0.38%	129,608
04/21/2026	42.78	43.01	41.97	42.20	-1.69%	101,627
04/20/2026	42.97	43.29	42.75	42.92	-0.16%	65,744
04/17/2026	42.29	43.82	42.04	42.99	+2.56%	75,919
04/16/2026	42.16	42.41	41.83	41.92	-0.98%	77,117
04/15/2026	42.39	42.47	42.01	42.34	-0.51%	62,334
04/14/2026	43.05	43.05	42.13	42.55	-0.53%	76,345
04/13/2026	42.60	42.90	42.35	42.78	0.00%	54,314
04/10/2026	43.05	43.16	42.45	42.78	-0.81%	52,347
04/09/2026	42.02	43.15	41.99	43.13	+1.73%	107,202
04/08/2026	42.72	43.05	42.04	42.39	+1.21%	92,947
04/07/2026	41.54	41.96	41.54	41.89	+0.40%	52,577
04/06/2026	41.49	42.00	41.30	41.72	+0.17%	53,139
04/02/2026	40.85	41.77	40.84	41.65	+0.55%	79,707
04/01/2026	41.46	41.96	40.11	41.42	+0.51%	67,808
03/31/2026	41.97	42.47	40.70	41.21	-0.50%	110,694
03/30/2026	41.28	41.50	40.74	41.42	+1.31%	76,626
03/27/2026	40.65	41.05	40.12	40.89	0.00%	85,985
03/26/2026	40.47	41.27	40.04	40.89	+0.41%	85,457
03/25/2026	41.05	41.05	40.34	40.72	-0.02%	72,051
03/24/2026	40.02	41.06	40.02	40.73	+0.66%	95,528
03/23/2026	40.33	41.17	39.93	40.46	+2.67%	111,311
03/20/2026	40.20	40.20	39.33	39.41	-1.93%	227,433
03/19/2026	38.97	40.38	38.86	40.18	+2.48%	90,736
03/18/2026	39.79	40.00	39.01	39.21	-2.08%	93,807
03/17/2026	40.35	40.49	39.91	40.04	-0.32%	83,817
03/16/2026	40.06	40.57	39.68	40.17	+1.05%	78,206
03/13/2026	39.88	39.88	39.25	39.75	+0.02%	71,434
03/12/2026	38.30	39.74	37.94	39.74	+1.57%	78,731
03/11/2026	39.13	39.50	38.81	39.13	-0.81%	93,771
03/10/2026	39.12	40.43	38.09	39.45	+0.03%	110,849
03/09/2026	38.85	39.57	37.73	39.44	+0.40%	90,859
03/06/2026	38.68	39.40	38.44	39.28	-1.10%	75,469
03/05/2026	39.59	40.00	39.35	39.71	-0.87%	74,353
03/04/2026	40.13	40.59	39.77	40.06	+0.62%	71,278
03/03/2026	39.13	39.98	38.74	39.81	-0.17%	67,127
03/02/2026	38.42	40.14	38.41	39.88	+2.68%	70,446
02/27/2026	39.74	40.74	38.76	38.84	-3.93%	129,922
02/26/2026	40.58	41.19	40.21	40.43	+0.07%	87,662
02/25/2026	39.44	40.43	39.44	40.40	+2.36%	81,697
02/24/2026	39.06	39.53	38.70	39.47	+1.07%	95,800
02/23/2026	40.03	40.53	38.71	39.05	-2.86%	131,421
02/20/2026	39.27	40.38	39.05	40.20	+2.45%	97,258
02/19/2026	38.76	39.67	38.60	39.24	+0.74%	63,539
02/18/2026	39.65	40.30	38.78	38.95	-1.97%	73,314
02/17/2026	39.72	40.35	39.49	39.73	+0.40%	93,921
02/13/2026	39.30	39.77	39.00	39.58	+0.81%	65,098
02/13/2026	$0.31 Dividend
02/12/2026	39.71	40.06	39.04	39.26	-0.50%	107,589
02/11/2026	40.10	40.77	39.32	39.46	-1.33%	69,252
02/10/2026	40.19	40.90	39.86	39.99	-0.47%	89,173
02/09/2026	40.49	41.36	40.16	40.17	-1.26%	55,405
02/06/2026	40.45	41.32	40.23	40.69	+1.00%	114,702
02/05/2026	39.17	40.37	39.17	40.28	+2.87%	86,868
02/04/2026	38.35	39.49	38.35	39.16	+3.09%	85,273
02/03/2026	37.14	38.16	36.91	37.99	+1.93%	86,166
02/02/2026	35.53	37.45	35.53	37.27	+5.05%	76,966
01/30/2026	34.25	35.59	33.61	35.48	+3.12%	97,727
01/29/2026	33.38	34.41	33.28	34.40	+4.02%	43,382
01/28/2026	33.82	34.62	32.50	33.07	-0.80%	54,723
01/27/2026	33.56	33.71	33.30	33.34	-0.27%	27,342
01/27/2026	$0.77 Earnings
01/26/2026	33.44	33.89	33.01	33.43	-0.40%	30,062
01/23/2026	34.97	35.38	33.41	33.56	-4.55%	44,683
01/22/2026	35.15	35.75	34.75	35.16	+0.37%	48,497
01/21/2026	33.77	35.03	33.67	35.03	+4.77%	51,609
01/20/2026	33.52	33.96	32.92	33.44	-1.88%	68,304
01/16/2026	33.67	34.53	33.66	34.08	+0.87%	80,899
01/15/2026	32.90	34.03	32.90	33.78	+2.51%	57,041
01/14/2026	32.39	33.13	32.39	32.95	+1.70%	36,586