First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.30	13.84	13.16	13.80	114,175	+0.50(+3.75%)
Jan 28, 2016	13.21	13.54	13.20	13.30	35,352	+0.16(+1.19%)
Jan 27, 2016	12.69	13.15	12.69	13.15	53,259	+0.30(+2.32%)
Jan 26, 2016	12.91	13.24	12.47	12.85	48,862	+0.39(+3.11%)
Jan 25, 2016	12.89	12.95	12.40	12.46	42,119	-0.47(-3.63%)
Jan 22, 2016	12.92	12.99	12.66	12.93	54,366	+0.16(+1.22%)
Jan 21, 2016	12.92	13.08	12.77	12.78	55,222	-0.14(-1.09%)
Jan 20, 2016	12.75	13.13	12.64	12.92	60,425	+0.11(+0.87%)
Jan 19, 2016	12.92	13.07	12.73	12.81	43,415	+0.01(+0.06%)
Jan 15, 2016	12.75	12.80	12.80	12.80	56,042	-0.32(-2.44%)
Jan 14, 2016	13.13	13.33	12.92	13.12	45,867	+0.11(+0.86%)
Jan 13, 2016	13.38	13.39	12.97	13.01	46,726	-0.35(-2.62%)
Jan 12, 2016	13.63	13.83	13.24	13.36	52,986	-0.16(-1.16%)
Jan 11, 2016	13.24	13.56	13.21	13.51	28,713	+0.32(+2.43%)
Jan 08, 2016	13.50	13.57	13.17	13.19	49,293	-0.16(-1.23%)
Jan 07, 2016	13.35	13.59	13.35	13.36	41,456	-0.25(-1.86%)
Jan 06, 2016	13.39	13.65	13.39	13.61	43,491	-0.02(-0.16%)
Jan 05, 2016	13.40	13.71	13.37	13.63	39,228	+0.24(+1.78%)
Jan 04, 2016	13.64	13.68	13.22	13.39	57,636	-0.47(-3.38%)
Dec 31, 2015	14.28	13.86	13.86	13.86	60,881	-0.42(-2.97%)
Dec 30, 2015	14.46	14.48	14.26	14.29	26,375	-0.15(-1.03%)
Dec 29, 2015	14.43	14.53	14.43	14.44	18,675	+0.22(+1.52%)
Dec 28, 2015	14.26	14.26	13.75	14.22	35,819	-0.10(-0.68%)
Dec 24, 2015	14.21	14.32	14.32	14.32	11,154	+0.11(+0.79%)
Dec 23, 2015	14.14	14.26	14.10	14.20	28,119	+0.07(+0.47%)
Dec 22, 2015	14.20	14.39	13.85	14.14	45,258	-0.03(-0.21%)
Dec 21, 2015	14.30	14.43	14.07	14.17	72,439	-0.13(-0.89%)
Dec 18, 2015	14.21	14.32	13.84	14.29	208,992	+0.01(+0.10%)
Dec 17, 2015	14.44	14.49	14.17	14.28	31,210	-0.05(-0.36%)
Dec 16, 2015	14.29	14.54	14.06	14.33	36,895	+0.09(+0.63%)
Dec 15, 2015	14.05	14.46	14.02	14.24	45,448	+0.28(+2.03%)
Dec 14, 2015	13.75	14.12	13.75	13.96	51,377	+0.14(+1.02%)
Dec 11, 2015	13.86	14.11	13.75	13.82	53,715	-0.32(-2.26%)
Dec 10, 2015	14.20	14.34	14.11	14.14	39,483	-0.07(-0.52%)
Dec 09, 2015	14.42	14.58	14.17	14.21	43,003	-0.23(-1.60%)
Dec 08, 2015	14.62	14.62	14.42	14.44	33,176	-0.24(-1.62%)
Dec 07, 2015	14.82	15.01	14.58	14.68	42,675	-0.33(-2.23%)
Dec 04, 2015	14.78	15.11	14.78	15.02	24,028	+0.19(+1.25%)
Dec 03, 2015	15.11	15.26	14.81	14.83	41,103	-0.29(-1.92%)
Dec 02, 2015	15.37	15.43	15.05	15.12	28,975	-0.27(-1.74%)
Dec 01, 2015	15.22	15.49	15.17	15.39	45,968	+0.21(+1.37%)
Nov 30, 2015	15.10	15.31	14.97	15.18	48,737	+0.14(+0.94%)
Nov 27, 2015	14.96	15.13	14.91	15.04	8,624	+0.06(+0.40%)
Nov 25, 2015	14.96	14.98	14.98	14.98	19,352	+0.00(+0.00%)
Nov 24, 2015	14.87	15.00	14.60	14.98	17,057	+0.04(+0.25%)
Nov 23, 2015	14.93	15.16	14.88	14.94	24,816	-0.05(-0.35%)
Nov 20, 2015	14.94	15.25	14.74	14.99	64,443	+0.16(+1.10%)
Nov 19, 2015	14.86	14.90	14.64	14.83	74,350	-0.09(-0.60%)
Nov 18, 2015	14.59	14.93	14.41	14.92	63,251	+0.36(+2.51%)
Nov 17, 2015	14.64	14.85	14.44	14.55	69,675	-0.08(-0.56%)
Nov 16, 2015	14.44	14.73	14.35	14.64	47,739	+0.05(+0.36%)
Nov 13, 2015	14.52	14.84	14.42	14.58	51,992	-0.07(-0.46%)
Nov 12, 2015	14.86	14.99	14.56	14.65	25,169	-0.35(-2.33%)
Nov 11, 2015	15.24	15.25	14.99	15.00	20,776	-0.21(-1.37%)
Nov 10, 2015	15.13	15.24	14.80	15.21	49,747	+0.15(+0.99%)
Nov 09, 2015	15.10	15.23	14.87	15.06	37,601	-0.04(-0.30%)
Nov 06, 2015	14.61	15.12	14.61	15.10	36,821	+0.56(+3.84%)
Nov 05, 2015	14.46	14.77	14.39	14.55	66,381	+0.10(+0.67%)
Nov 04, 2015	14.40	14.70	14.38	14.45	43,609	+0.16(+1.15%)
Nov 03, 2015	14.31	14.70	14.23	14.29	35,802	-0.02(-0.16%)