First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	30.87	31.11	30.68	30.75	25,384	+0.44(+1.44%)
Jan 30, 2023	30.54	30.57	30.14	30.32	17,953	-0.09(-0.28%)
Jan 27, 2023	30.33	30.47	30.24	30.40	19,151	-0.26(-0.86%)
Jan 26, 2023	30.28	31.31	30.28	30.67	13,844	-0.02(-0.06%)
Jan 25, 2023	30.54	31.04	30.36	30.69	18,209	-0.26(-0.83%)
Jan 24, 2023	31.12	31.28	30.72	30.94	15,050	-0.20(-0.64%)
Jan 23, 2023	30.97	31.29	30.86	31.14	17,263	-0.15(-0.48%)
Jan 20, 2023	31.40	31.49	30.97	31.29	20,128	+0.12(+0.39%)
Jan 19, 2023	30.88	31.21	30.74	31.17	25,008	+0.04(+0.12%)
Jan 18, 2023	31.75	31.81	31.13	31.13	20,931	-0.78(-2.43%)
Jan 17, 2023	33.08	33.08	30.66	31.91	17,530	-0.24(-0.74%)
Jan 13, 2023	31.46	32.20	31.36	32.14	27,430	+0.29(+0.92%)
Jan 12, 2023	31.72	31.99	31.60	31.85	17,224	+0.47(+1.51%)
Jan 11, 2023	30.99	31.80	30.99	31.38	20,556	+0.05(+0.15%)
Jan 10, 2023	31.44	31.68	31.02	31.33	22,288	+0.17(+0.55%)
Jan 09, 2023	31.89	31.89	31.00	31.16	15,168	-0.90(-2.80%)
Jan 06, 2023	31.45	32.18	30.32	32.06	16,013	+0.85(+2.73%)
Jan 05, 2023	31.27	31.31	30.87	31.21	21,310	-0.28(-0.90%)
Jan 04, 2023	31.95	32.10	31.47	31.49	21,397	-0.36(-1.13%)
Jan 03, 2023	32.07	32.31	31.58	31.85	48,038	-0.22(-0.68%)
Dec 30, 2022	32.57	32.57	31.93	32.07	28,964	-0.53(-1.63%)
Dec 29, 2022	32.42	32.69	32.31	32.60	17,854	+0.33(+1.03%)
Dec 28, 2022	32.58	32.99	32.20	32.27	22,126	-0.46(-1.42%)
Dec 27, 2022	32.72	32.88	31.95	32.73	32,289	-0.21(-0.63%)
Dec 23, 2022	32.84	33.03	32.84	32.94	8,882	+0.29(+0.90%)
Dec 22, 2022	32.27	32.78	32.15	32.64	25,175	-0.37(-1.12%)
Dec 21, 2022	32.72	33.34	32.39	33.01	22,953	+0.73(+2.26%)
Dec 20, 2022	32.38	33.07	31.97	32.28	69,784	-0.01(-0.03%)
Dec 19, 2022	32.26	33.16	31.99	32.29	84,289	-0.05(-0.15%)
Dec 16, 2022	31.92	32.62	30.72	32.34	97,985	-0.06(-0.18%)
Dec 15, 2022	33.11	33.35	32.34	32.40	62,315	-0.86(-2.59%)
Dec 14, 2022	34.01	34.74	33.19	33.26	65,339	-0.98(-2.87%)
Dec 13, 2022	34.53	35.27	33.74	34.24	61,308	+0.19(+0.56%)
Dec 12, 2022	34.08	34.61	33.85	34.05	34,184	+0.10(+0.31%)
Dec 09, 2022	34.05	34.17	33.68	33.95	24,885	-0.09(-0.25%)
Dec 08, 2022	34.25	34.60	33.77	34.03	23,018	-0.25(-0.72%)
Dec 07, 2022	34.46	34.78	33.86	34.28	31,625	-0.44(-1.25%)
Dec 06, 2022	34.09	34.72	33.86	34.72	37,818	+0.62(+1.83%)
Dec 05, 2022	35.04	35.26	33.11	34.09	41,009	-1.47(-4.12%)
Dec 02, 2022	34.87	35.67	34.67	35.56	20,636	+0.16(+0.45%)
Dec 01, 2022	35.00	35.47	34.70	35.40	15,807	+0.44(+1.27%)
Nov 30, 2022	34.43	34.95	33.70	34.95	54,970	+0.28(+0.82%)
Nov 29, 2022	34.53	34.73	34.53	34.67	10,184	-0.23(-0.65%)
Nov 28, 2022	35.12	35.37	34.59	34.90	11,904	-0.42(-1.18%)
Nov 25, 2022	35.18	35.43	35.17	35.31	7,624	+0.10(+0.30%)
Nov 23, 2022	35.31	35.52	34.82	35.21	13,694	-0.20(-0.56%)
Nov 22, 2022	35.30	35.75	35.17	35.41	31,743	-0.29(-0.82%)
Nov 21, 2022	36.25	36.25	35.19	35.70	25,868	-0.31(-0.87%)
Nov 18, 2022	36.44	37.26	35.66	36.01	56,266	-0.34(-0.94%)
Nov 17, 2022	36.36	36.36	34.55	36.35	24,763	-0.17(-0.47%)
Nov 16, 2022	36.63	36.88	36.39	36.52	26,732	+0.00(+0.00%)
Nov 15, 2022	36.12	36.75	35.77	36.52	18,993	+0.57(+1.58%)
Nov 14, 2022	35.97	36.62	35.59	35.95	22,172	+0.06(+0.16%)
Nov 11, 2022	36.71	36.75	35.57	35.90	30,862	-0.61(-1.68%)
Nov 10, 2022	35.00	36.52	34.87	36.51	54,481	+1.64(+4.69%)
Nov 09, 2022	34.60	35.00	34.44	34.88	41,808	+0.26(+0.77%)
Nov 08, 2022	34.99	35.00	33.61	34.61	23,935	-0.23(-0.65%)
Nov 07, 2022	34.90	35.34	34.78	34.84	27,954	-0.27(-0.78%)
Nov 04, 2022	34.06	35.29	34.06	35.11	21,496	+0.81(+2.37%)
Nov 03, 2022	34.40	34.71	33.81	34.30	9,475	-0.40(-1.15%)
Nov 02, 2022	35.01		34.54	34.70	26,866	-0.39(-1.12%)