S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

1st Cmmty Bkshs (FCBC)

NASDAQ

$49.20+$0.01 (+0.02%)

Price as of Aug 21, 2026 7:30 PM EDT

$927.3M
Market Cap
36.55%
1-Year Change
Banks - Regional
Industry

1 Month
+10.97%

Low Price$47.31

High Price$49.52
3 Months
+16.92%

Low Price$41.22

High Price$49.52
1 Year
+36.55%

Low Price$29.82

High Price$49.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	49.36	49.55	48.61	49.19	+0.32%	77,932
08/20/2026	48.24	49.10	47.80	49.04	+0.98%	78,543
08/19/2026	49.34	49.45	48.43	48.56	-1.28%	113,537
08/18/2026	49.34	49.47	48.80	49.19	+0.02%	83,862
08/17/2026	49.20	49.55	48.86	49.18	-0.69%	87,053
08/14/2026	49.21	49.71	49.05	49.52	+0.41%	86,662
08/13/2026	49.17	50.00	48.43	49.32	+0.63%	57,507
08/12/2026	48.56	49.42	48.47	49.01	+0.93%	96,196
08/11/2026	47.80	48.85	47.27	48.56	+1.72%	74,574
08/10/2026	47.99	48.17	47.36	47.74	-0.97%	69,261
08/07/2026	48.20	48.44	47.56	48.21	+0.01%	67,495
08/07/2026	$0.33 Dividend
08/06/2026	48.57	49.14	48.01	48.21	-0.20%	67,414
08/05/2026	48.71	48.71	47.76	48.30	-0.67%	81,489
08/04/2026	47.49	48.97	47.42	48.63	+2.21%	116,096
08/03/2026	47.78	48.37	46.68	47.57	+0.38%	87,213
07/31/2026	47.09	48.39	46.51	47.40	+0.19%	91,665
07/30/2026	47.46	48.60	47.23	47.31	-0.02%	124,177
07/29/2026	47.75	48.25	47.25	47.32	-1.58%	110,268
07/28/2026	48.02	49.01	46.27	48.08	+0.49%	76,341
07/27/2026	48.31	48.55	47.50	47.84	-0.64%	101,675
07/24/2026	46.72	48.37	46.72	48.15	+2.58%	124,317
07/23/2026	45.95	47.12	45.45	46.94	+0.75%	109,636
07/22/2026	46.44	47.18	43.80	46.59	+5.11%	209,101
07/21/2026	44.18	44.50	43.84	44.33	-0.06%	70,012
07/21/2026	$0.76 Earnings
07/20/2026	44.43	44.79	43.85	44.35	-0.59%	88,963
07/17/2026	45.04	45.27	44.00	44.61	-1.66%	78,155
07/16/2026	43.96	45.52	43.92	45.37	+3.19%	85,049
07/15/2026	43.44	44.20	43.27	43.97	+1.33%	57,642
07/14/2026	43.68	44.00	43.28	43.39	-0.57%	52,267
07/13/2026	43.61	44.21	43.28	43.64	-0.14%	52,151
07/10/2026	43.44	43.90	42.91	43.70	+0.23%	56,945
07/09/2026	42.96	43.86	42.76	43.60	+1.25%	52,477
07/08/2026	43.59	43.75	42.78	43.07	-1.99%	60,917
07/07/2026	44.90	44.91	43.79	43.94	-1.93%	114,503
07/06/2026	44.81	45.17	44.35	44.80	-0.02%	68,854
07/02/2026	45.39	45.53	44.35	44.81	-1.14%	76,396
07/01/2026	44.31	45.39	43.80	45.33	+2.75%	63,079
06/30/2026	44.18	44.65	44.08	44.12	-0.65%	57,902
06/29/2026	44.66	45.40	43.75	44.41	-0.97%	69,615
06/26/2026	44.22	45.47	43.82	44.84	+1.87%	397,247
06/25/2026	44.19	44.39	43.64	44.02	-0.65%	53,574
06/24/2026	44.11	44.66	44.03	44.31	+0.29%	63,349
06/23/2026	43.61	44.34	43.37	44.18	+1.41%	63,155
06/22/2026	43.05	43.87	42.97	43.56	+1.01%	81,662
06/18/2026	43.34	43.62	42.66	43.12	+0.84%	125,780
06/17/2026	42.73	43.02	41.99	42.77	+0.23%	90,294
06/16/2026	42.51	43.27	42.39	42.67	+0.68%	101,906
06/15/2026	43.99	44.15	42.26	42.38	-3.21%	73,291
06/12/2026	43.90	44.14	43.65	43.79	+0.46%	88,754
06/11/2026	44.29	44.50	43.29	43.59	-0.91%	119,293
06/10/2026	43.57	44.45	42.20	43.99	+1.42%	142,419
06/09/2026	43.24	44.69	42.71	43.37	+0.76%	82,414
06/08/2026	43.12	43.66	42.92	43.05	+0.51%	77,987
06/05/2026	42.67	43.73	42.67	42.83	+0.37%	69,604
06/04/2026	41.88	42.83	41.84	42.67	+3.52%	114,617
06/03/2026	42.41	42.41	41.19	41.22	-3.40%	114,439
06/02/2026	41.90	42.82	41.90	42.67	+1.39%	70,522
06/01/2026	42.41	43.22	41.44	42.08	-1.72%	142,723
05/29/2026	42.41	43.00	42.17	42.82	+0.49%	112,134
05/28/2026	42.13	42.61	41.71	42.61	+0.94%	71,614
05/27/2026	42.44	42.80	42.09	42.21	-0.54%	62,087
05/26/2026	42.20	42.63	42.03	42.44	+0.83%	61,002
05/22/2026	42.15	42.38	41.48	42.09	+0.05%	83,293
05/21/2026	41.71	42.14	41.38	42.07	+0.02%	62,263
05/20/2026	41.71	43.02	41.66	42.06	+0.83%	86,497
05/19/2026	41.51	42.41	40.93	41.71	+0.21%	60,269
05/18/2026	41.09	41.74	40.85	41.63	+1.82%	67,328
05/15/2026	41.39	41.64	40.61	40.88	-1.34%	114,228
05/15/2026	$0.31 Dividend
05/14/2026	41.58	42.01	41.25	41.44	+0.36%	55,647
05/13/2026	41.54	41.85	40.91	41.29	-0.57%	73,159
05/12/2026	41.53	41.95	40.79	41.53	-0.54%	67,457
05/11/2026	42.88	42.88	41.70	41.75	-2.69%	56,120
05/08/2026	42.88	43.01	42.32	42.91	+0.62%	64,940
05/07/2026	42.72	43.48	42.54	42.64	+0.16%	65,551
05/06/2026	42.78	43.12	42.47	42.57	+0.58%	82,914
05/05/2026	41.78	42.60	40.19	42.32	+1.56%	68,788
05/04/2026	42.32	42.89	41.16	41.67	-2.08%	74,199
05/01/2026	42.02	42.86	41.64	42.56	+1.29%	71,189
04/30/2026	41.62	42.30	41.62	42.02	+0.02%	47,632
04/29/2026	42.79	42.97	41.43	42.01	-2.58%	80,652
04/28/2026	42.85	43.73	42.24	43.12	+0.85%	62,088
04/28/2026	$0.73 Earnings
04/27/2026	41.75	44.46	41.75	42.76	+2.02%	88,992
04/24/2026	42.23	42.55	41.83	41.91	-1.14%	84,040
04/23/2026	42.23	42.56	41.98	42.39	+0.77%	80,876
04/22/2026	42.06	42.57	41.63	42.07	+0.38%	129,608
04/21/2026	42.49	42.72	41.68	41.91	-1.69%	101,627
04/20/2026	42.68	42.99	42.46	42.63	-0.16%	65,744
04/17/2026	42.00	43.53	41.75	42.70	+2.56%	75,919
04/16/2026	41.87	42.12	41.54	41.63	-0.98%	77,117
04/15/2026	42.11	42.19	41.73	42.05	-0.51%	62,334
04/14/2026	42.76	42.76	41.84	42.26	-0.53%	76,345
04/13/2026	42.31	42.61	42.06	42.49	0.00%	54,314
04/10/2026	42.76	42.87	42.17	42.49	-0.81%	52,347
04/09/2026	41.73	42.86	41.70	42.84	+1.73%	107,202
04/08/2026	42.43	42.76	41.75	42.11	+1.21%	92,947
04/07/2026	41.26	41.67	41.26	41.60	+0.40%	52,577