Mercados españoles cerrados

First Community Bankshares, Inc. (FCBC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,81-0,29 (-0,64%)
Al cierre: 04:00PM EDT
44,81 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202445,7345,7844,3144,8144,8164.400
25 jul 202443,4945,2043,4945,1045,1059.800
24 jul 202443,5944,9543,2643,2643,2683.400
23 jul 202442,2343,8942,1743,6043,6053.900
22 jul 202441,5542,9440,9342,3742,3744.100
19 jul 202441,1941,9841,1941,5041,5036.900
18 jul 202442,4043,3540,7841,1441,1457.900
17 jul 202441,8242,8241,8242,7542,7561.500
16 jul 202440,7242,3040,1342,2042,2072.500
15 jul 202439,1840,7639,1840,3840,3866.400
12 jul 202438,6739,5038,5838,8638,8639.200
11 jul 202437,5039,8737,5038,7538,7585.200
10 jul 202436,5237,3236,4837,3237,3235.200
09 jul 202436,1636,6135,5336,5636,5639.100
08 jul 202436,3036,5036,0436,2636,2624.900
05 jul 202436,0236,0735,6835,8235,8229.600
03 jul 202436,6336,6336,0736,1036,1018.600
02 jul 202436,2036,6834,8836,6536,6531.600
01 jul 202436,9737,0236,0536,3736,3733.700
28 jun 202436,0236,9635,7036,8436,84182.500
27 jun 202435,0335,7935,0335,7935,7929.300
26 jun 202434,1135,4833,8435,0235,0255.700
25 jun 202434,4134,8734,4134,4834,4820.200
24 jun 202433,7135,1033,7134,6934,6933.300
21 jun 202434,2634,4833,3733,4833,48125.300
20 jun 202434,6134,6534,0134,2034,2022.000
18 jun 202434,0534,9434,0034,6834,6844.000
17 jun 202433,2134,1333,2134,0834,0820.800
14 jun 202433,5033,9033,0033,4733,4721.700
13 jun 202434,4934,4933,6733,7933,7923.100
12 jun 202434,2935,1534,2834,5834,5829.300
11 jun 202432,6333,5732,6333,3833,3823.000
10 jun 202433,2333,4432,8533,0033,0013.500
07 jun 202433,5833,7333,1733,5333,5318.000
06 jun 202433,7134,0333,5033,9433,9415.300
05 jun 202433,5734,0033,5733,9933,9917.000
04 jun 202434,0634,0733,5033,5733,5724.200
03 jun 202434,8635,0434,1234,2634,2613.500
31 may 202434,4535,0234,4534,7434,7436.000
30 may 202433,6334,3333,6334,2434,2423.500
29 may 202433,4633,6833,1733,4033,4023.800
28 may 202434,6434,8433,8733,9933,9920.100
24 may 202434,5135,4034,5034,6934,6928.600
23 may 202435,0835,3734,0834,2634,2625.600
22 may 202434,7935,4634,6335,0035,0024.100
21 may 202434,2935,1734,0934,9634,9615.600
20 may 202435,6735,7034,5234,5234,5234.900
17 may 202435,4735,8835,3235,8035,8018.400
16 may 202435,2035,6435,2035,4935,4922.800
15 may 202435,5835,5835,1535,3535,3515.500
14 may 202434,7735,3434,7735,3135,3119.100
13 may 202435,6035,6134,8234,8334,8336.100
10 may 202435,8836,1435,1835,5935,5910.000
09 may 202435,1035,8035,0035,8035,8027.700
09 may 20240.29 Dividendo
08 may 202435,0335,6434,6535,6435,3515.000
07 may 202435,8636,5735,3235,4235,1323.400
06 may 202435,5136,6635,4235,4835,1934.400
03 may 202435,4935,5634,7235,5135,2222.400
02 may 202434,3835,1234,3234,9434,6638.500
01 may 202433,3834,4633,3834,1033,8224.600
30 abr 202433,2033,4233,1333,1832,9123.800
29 abr 202433,5133,5433,1033,3133,0430.500
26 abr 202433,1733,7033,1733,5133,2416.900
25 abr 202433,3433,4932,8533,4933,2231.100
24 abr 202432,5833,7432,5833,7433,4730.300
23 abr 202433,1933,4032,9133,0332,7620.900
22 abr 202433,1133,3332,7732,8132,5419.400
19 abr 202431,7433,1031,7433,1032,8332.300
18 abr 202431,6632,1731,6631,9231,6638.000
17 abr 202431,9831,9831,6531,7031,4422.600
16 abr 202431,4131,9831,1931,5831,3228.800
15 abr 202431,8132,0531,2831,7431,4830.500
12 abr 202431,9632,1031,6331,9431,6820.300
11 abr 202432,1132,2031,3532,1331,8725.800
10 abr 202432,2932,2931,0031,7631,5043.800
09 abr 202432,9033,4032,7732,9432,6716.600
08 abr 202433,1333,3532,6532,9032,6314.400
05 abr 202432,5432,9232,5432,7832,5115.900
04 abr 202432,9133,1832,7232,8332,5625.400
03 abr 202432,2832,8132,2832,4932,2320.000
02 abr 202432,6332,7732,1532,6132,3427.900
01 abr 202434,5134,5133,1133,1132,8438.900
28 mar 202434,5034,8634,4334,6334,3529.300
27 mar 202433,1334,2833,1334,0833,8023.800
26 mar 202433,8833,8833,0533,0532,7828.600
25 mar 202433,2633,9233,1733,6033,3336.900
22 mar 202434,3234,3232,9933,1932,9223.200
21 mar 202433,4434,2133,4334,1433,8642.900
20 mar 202432,1833,7731,9533,5233,2530.900
19 mar 202432,0132,4731,8632,3632,1049.400
18 mar 202432,4032,7131,8831,9931,7354.100
15 mar 202432,0032,8032,0032,4632,20106.900
14 mar 202432,6632,6631,8932,1731,9133.800
13 mar 202432,6733,0232,4832,7332,4625.600
12 mar 202433,0633,0632,6032,8732,6023.400
11 mar 202433,2033,4533,1633,1832,9128.500
08 mar 202433,7934,0033,3633,4333,1626.200
07 mar 202433,5933,8033,0833,3533,0823.100
06 mar 202433,5533,8932,6733,2132,9429.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...