S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

1st Cmmty Bkshs (FCBC)

NASDAQ

$47.70-$0.02 (-0.05%)

Price as of Jul 31, 2026 7:34 PM EDT

$898.6M
Market Cap
42.17%
1-Year Change
Banks - Regional
Industry

1 Month
+7.43%

Low Price$43.36

High Price$48.48
3 Months
+12.80%

Low Price$41.16

High Price$48.48
1 Year
+42.17%

Low Price$30.03

High Price$48.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	47.41	48.72	46.83	47.72	+0.19%	91,665
07/30/2026	47.78	48.94	47.55	47.63	-0.02%	124,177
07/29/2026	48.08	48.58	47.57	47.64	-1.58%	110,268
07/28/2026	48.35	49.35	46.59	48.41	+0.49%	76,341
07/27/2026	48.64	48.89	47.83	48.17	-0.64%	101,675
07/24/2026	47.04	48.70	47.04	48.48	+2.58%	124,317
07/23/2026	46.26	47.44	45.76	47.26	+0.75%	109,636
07/22/2026	46.76	47.50	44.10	46.91	+5.11%	209,101
07/21/2026	44.48	44.80	44.14	44.63	-0.06%	70,012
07/21/2026	$0.76 Earnings
07/20/2026	44.73	45.10	44.15	44.66	-0.59%	88,963
07/17/2026	45.35	45.58	44.30	44.92	-1.66%	78,155
07/16/2026	44.26	45.83	44.22	45.68	+3.19%	85,049
07/15/2026	43.74	44.50	43.57	44.27	+1.33%	57,642
07/14/2026	43.98	44.30	43.58	43.69	-0.57%	52,267
07/13/2026	43.91	44.52	43.58	43.94	-0.14%	52,151
07/10/2026	43.74	44.20	43.20	44.00	+0.23%	56,945
07/09/2026	43.25	44.16	43.05	43.90	+1.25%	52,477
07/08/2026	43.89	44.05	43.07	43.36	-1.99%	60,917
07/07/2026	45.21	45.22	44.09	44.24	-1.93%	114,503
07/06/2026	45.12	45.48	44.65	45.11	-0.02%	68,854
07/02/2026	45.70	45.84	44.65	45.12	-1.14%	76,396
07/01/2026	44.61	45.70	44.10	45.64	+2.75%	63,079
06/30/2026	44.48	44.96	44.38	44.42	-0.65%	57,902
06/29/2026	44.97	45.72	44.05	44.71	-0.97%	69,615
06/26/2026	44.52	45.78	44.12	45.15	+1.87%	397,247
06/25/2026	44.49	44.70	43.94	44.32	-0.65%	53,574
06/24/2026	44.41	44.97	44.33	44.61	+0.29%	63,349
06/23/2026	43.91	44.65	43.67	44.48	+1.41%	63,155
06/22/2026	43.34	44.17	43.26	43.86	+1.01%	81,662
06/18/2026	43.64	43.92	42.95	43.42	+0.84%	125,780
06/17/2026	43.02	43.31	42.28	43.06	+0.23%	90,294
06/16/2026	42.80	43.57	42.68	42.96	+0.68%	101,906
06/15/2026	44.29	44.45	42.55	42.67	-3.21%	73,291
06/12/2026	44.20	44.44	43.95	44.09	+0.46%	88,754
06/11/2026	44.59	44.80	43.59	43.89	-0.91%	119,293
06/10/2026	43.87	44.75	42.49	44.29	+1.42%	142,419
06/09/2026	43.54	45.00	43.01	43.67	+0.76%	82,414
06/08/2026	43.42	43.96	43.21	43.34	+0.51%	77,987
06/05/2026	42.96	44.03	42.96	43.12	+0.37%	69,604
06/04/2026	42.17	43.12	42.13	42.96	+3.52%	114,617
06/03/2026	42.70	42.70	41.47	41.50	-3.40%	114,439
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