Skip to main content

First Community Bksh (NQ: FCBC )

34.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 30.87 31.12 30.68 30.76 25,380 +0.44(+1.44%)
Jan 30, 2023 30.55 30.58 30.14 30.32 17,951 -0.09(-0.28%)
Jan 27, 2023 30.33 30.47 30.25 30.41 19,148 -0.26(-0.86%)
Jan 26, 2023 30.28 31.32 30.28 30.67 13,842 -0.02(-0.06%)
Jan 25, 2023 30.55 31.04 30.37 30.69 18,206 -0.26(-0.83%)
Jan 24, 2023 31.13 31.29 30.73 30.95 15,048 -0.20(-0.64%)
Jan 23, 2023 30.97 31.30 30.87 31.14 17,260 -0.15(-0.48%)
Jan 20, 2023 31.41 31.49 30.97 31.30 20,125 +0.12(+0.39%)
Jan 19, 2023 30.89 31.22 30.75 31.17 25,004 +0.04(+0.12%)
Jan 18, 2023 31.76 31.82 31.14 31.14 20,928 -0.78(-2.43%)
Jan 17, 2023 33.08 33.08 30.66 31.91 17,528 -0.24(-0.74%)
Jan 13, 2023 31.47 32.20 31.36 32.15 27,425 +0.29(+0.92%)
Jan 12, 2023 31.72 31.99 31.61 31.85 17,221 +0.47(+1.51%)
Jan 11, 2023 30.99 31.81 30.99 31.38 20,553 +0.05(+0.15%)
Jan 10, 2023 31.45 31.68 31.02 31.33 22,284 +0.17(+0.55%)
Jan 09, 2023 31.89 31.89 31.00 31.16 15,165 -0.90(-2.80%)
Jan 06, 2023 31.46 32.18 30.32 32.06 16,011 +0.85(+2.73%)
Jan 05, 2023 31.27 31.32 30.88 31.21 21,306 -0.28(-0.90%)
Jan 04, 2023 31.96 32.11 31.48 31.49 21,394 -0.36(-1.13%)
Jan 03, 2023 32.07 32.32 31.58 31.85 48,031 -0.22(-0.68%)
Dec 30, 2022 32.57 32.57 31.93 32.07 28,959 -0.53(-1.63%)
Dec 29, 2022 32.42 32.70 32.32 32.60 17,851 +0.33(+1.03%)
Dec 28, 2022 32.58 33.00 32.20 32.27 22,122 -0.46(-1.42%)
Dec 27, 2022 32.72 32.89 31.96 32.73 32,284 -0.21(-0.63%)
Dec 23, 2022 32.85 33.04 32.85 32.94 8,880 +0.29(+0.90%)
Dec 22, 2022 32.27 32.78 32.16 32.65 25,171 -0.37(-1.12%)
Dec 21, 2022 32.72 33.35 32.40 33.02 22,949 +0.73(+2.26%)
Dec 20, 2022 32.38 33.07 31.98 32.29 69,773 -0.01(-0.03%)
Dec 19, 2022 32.26 33.17 31.99 32.30 84,276 -0.05(-0.15%)
Dec 16, 2022 31.92 32.62 30.73 32.35 97,971 -0.06(-0.17%)
Dec 15, 2022 33.11 33.36 32.35 32.40 62,305 -0.86(-2.59%)
Dec 14, 2022 34.01 34.75 33.20 33.26 65,329 -0.98(-2.87%)
Dec 13, 2022 34.53 35.28 33.75 34.25 61,299 +0.19(+0.56%)
Dec 12, 2022 34.09 34.62 33.86 34.06 34,179 +0.10(+0.31%)
Dec 09, 2022 34.06 34.17 33.68 33.95 24,881 -0.09(-0.25%)
Dec 08, 2022 34.26 34.61 33.77 34.04 23,015 -0.25(-0.72%)
Dec 07, 2022 34.47 34.79 33.87 34.29 31,621 -0.44(-1.25%)
Dec 06, 2022 34.10 34.72 33.87 34.72 37,813 +0.62(+1.83%)
Dec 05, 2022 35.04 35.27 33.12 34.10 41,003 -1.47(-4.12%)
Dec 02, 2022 34.87 35.68 34.67 35.56 20,633 +0.16(+0.45%)
Dec 01, 2022 35.00 35.48 34.70 35.40 15,805 +0.44(+1.27%)
Nov 30, 2022 34.44 34.96 33.71 34.96 54,961 +0.28(+0.82%)
Nov 29, 2022 34.53 34.74 34.53 34.67 10,183 -0.23(-0.65%)
Nov 28, 2022 35.13 35.37 34.60 34.90 11,902 -0.42(-1.18%)
Nov 25, 2022 35.18 35.44 35.17 35.32 7,623 +0.10(+0.30%)
Nov 23, 2022 35.32 35.53 34.83 35.21 13,692 -0.20(-0.56%)
Nov 22, 2022 35.31 35.75 35.17 35.41 31,738 -0.29(-0.82%)
Nov 21, 2022 36.25 36.25 35.19 35.70 25,864 -0.31(-0.87%)
Nov 18, 2022 36.44 37.27 35.67 36.02 56,257 -0.34(-0.94%)
Nov 17, 2022 36.37 36.37 34.55 36.36 24,760 -0.17(-0.47%)
Nov 16, 2022 36.63 36.88 36.40 36.53 26,728 +0.00(+0.00%)
Nov 15, 2022 36.12 36.76 35.78 36.53 18,991 +0.57(+1.58%)
Nov 14, 2022 35.98 36.62 35.59 35.96 22,169 +0.06(+0.16%)
Nov 11, 2022 36.72 36.76 35.57 35.90 30,858 -0.62(-1.68%)
Nov 10, 2022 35.00 36.53 34.87 36.52 54,473 +1.64(+4.69%)
Nov 09, 2022 34.61 35.00 34.45 34.88 41,802 +0.26(+0.77%)
Nov 08, 2022 35.00 35.00 33.61 34.62 23,931 -0.23(-0.65%)
Nov 07, 2022 34.91 35.34 34.79 34.84 27,950 -0.27(-0.78%)
Nov 04, 2022 34.07 35.30 34.07 35.12 21,493 +0.81(+2.37%)
Nov 03, 2022 34.41 34.71 33.81 34.30 9,473 -0.40(-1.14%)
Nov 02, 2022 35.01 34.54 34.70 26,862 -0.39(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.