Skip to main content

First Community Bksh (NQ: FCBC )

33.47 -0.32 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

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%)
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.