First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.395	8.441	8.310	8.369	69,243	-0.01(-0.08%)
Jan 30, 2012	8.362	8.441	8.316	8.375	61,436	-0.07(-0.78%)
Jan 27, 2012	8.434	8.592	8.362	8.441	59,584	-0.01(-0.16%)
Jan 26, 2012	8.434	8.729	8.178	8.454	89,699	-0.34(-3.88%)
Jan 25, 2012	8.808	8.919	8.775	8.795	38,936	-0.03(-0.37%)
Jan 24, 2012	8.585	8.906	8.552	8.828	100,658	+0.07(+0.75%)
Jan 23, 2012	8.769	8.906	8.670	8.762	16,795	+0.00(+0.00%)
Jan 20, 2012	8.513	8.801	8.513	8.762	20,189	+0.22(+2.53%)
Jan 19, 2012	8.565	8.592	8.474	8.546	30,269	-0.01(-0.15%)
Jan 18, 2012	8.434	8.572	8.329	8.559	34,242	+0.12(+1.48%)
Jan 17, 2012	8.303	8.493	8.264	8.434	115,198	+0.19(+2.31%)
Jan 13, 2012	8.191	8.264	8.119	8.244	48,795	-0.09(-1.02%)
Jan 12, 2012	8.321	8.336	8.178	8.329	50,507	+0.07(+0.79%)
Jan 11, 2012	8.198	8.323	8.132	8.264	79,285	+0.00(+0.00%)
Jan 10, 2012	8.132	8.414	8.080	8.264	127,504	+0.21(+2.61%)
Jan 09, 2012	8.067	8.080	7.903	8.054	113,658	+0.05(+0.66%)
Jan 06, 2012	8.113	8.113	7.936	8.001	81,866	-0.12(-1.45%)
Jan 05, 2012	8.054	8.211	7.963	8.119	38,833	-0.01(-0.16%)
Jan 04, 2012	8.205	8.310	8.132	8.132	49,891	-0.05(-0.64%)
Dec 30, 2011	8.264	8.277	8.152	8.185	37,903	-0.08(-0.95%)
Dec 29, 2011	8.218	8.303	8.191	8.264	42,731	+0.11(+1.37%)
Dec 28, 2011	8.369	8.474	8.139	8.152	37,306	-0.20(-2.43%)
Dec 27, 2011	8.447	8.519	8.316	8.355	78,683	-0.10(-1.16%)
Dec 23, 2011	8.598	8.598	8.421	8.454	23,394	+0.00(+0.00%)
Dec 21, 2011	8.191	8.480	8.139	8.454	38,005	+0.22(+2.63%)
Dec 20, 2011	8.139	8.316	8.132	8.237	108,217	+0.32(+4.06%)
Dec 19, 2011	8.132	8.270	7.890	7.916	130,735	-0.12(-1.55%)
Dec 16, 2011	8.185	8.224	8.028	8.041	205,554	-0.09(-1.13%)
Dec 15, 2011	8.106	8.146	7.916	8.132	117,517	+0.16(+1.97%)
Dec 14, 2011	7.778	8.063	7.778	7.975	164,392	+0.09(+1.08%)
Dec 13, 2011	8.185	8.191	7.818	7.890	74,429	-0.23(-2.83%)
Dec 12, 2011	7.975	8.283	7.929	8.119	42,979	-0.02(-0.24%)
Dec 09, 2011	7.785	8.237	7.785	8.139	101,274	+0.41(+5.35%)
Dec 08, 2011	7.988	8.132	7.726	7.726	67,636	-0.35(-4.31%)
Dec 07, 2011	8.093	8.139	8.028	8.073	106,052	-0.08(-0.97%)
Dec 06, 2011	8.198	8.198	8.067	8.152	62,219	-0.05(-0.56%)
Dec 05, 2011	7.988	8.218	7.975	8.198	107,156	+0.07(+0.89%)
Dec 02, 2011	8.211	8.224	8.080	8.126	204,749	+0.05(+0.65%)
Dec 01, 2011	8.067	8.264	7.923	8.073	84,681	-0.06(-0.73%)
Nov 30, 2011	8.132	8.132	7.772	8.132	189,945	+0.33(+4.29%)
Nov 29, 2011	7.916	7.916	7.752	7.798	24,644	-0.13(-1.65%)
Nov 28, 2011	7.850	8.001	7.690	7.929	78,947	+0.37(+4.95%)
Nov 25, 2011	7.575	7.870	7.555	7.555	30,972	-0.03(-0.43%)
Nov 23, 2011	7.805	7.879	7.562	7.588	65,413	-0.28(-3.58%)
Nov 22, 2011	7.942	8.060	7.818	7.870	31,348	-0.10(-1.23%)
Nov 21, 2011	7.975	8.100	7.936	7.969	57,441	-0.20(-2.41%)
Nov 18, 2011	7.903	8.231	7.850	8.165	39,330	+0.28(+3.49%)
Nov 17, 2011	7.995	8.231	7.831	7.890	53,820	-0.10(-1.31%)
Nov 16, 2011	8.060	8.349	7.975	7.995	54,852	-0.20(-2.48%)
Nov 15, 2011	7.995	8.218	7.831	8.198	69,113	+0.19(+2.38%)
Nov 14, 2011	8.408	8.408	7.896	8.008	59,430	-0.27(-3.25%)
Nov 11, 2011	7.988	8.290	7.942	8.277	53,404	+0.39(+4.90%)
Nov 10, 2011	8.008	8.054	7.837	7.890	41,230	+0.07(+0.84%)
Nov 09, 2011	8.139	8.218	7.785	7.824	109,126	-0.60(-7.16%)
Nov 08, 2011	8.113	8.487	7.955	8.428	116,628	+0.42(+5.24%)
Nov 07, 2011	7.962	8.079	7.696	8.008	254,024	+0.07(+0.82%)
Nov 04, 2011	8.008	8.050	7.884	7.943	54,475	-0.17(-2.09%)
Nov 03, 2011	7.910	8.170	7.566	8.112	85,714	+0.31(+3.92%)
Nov 02, 2011	7.546	7.832	7.468	7.806	74,256	+0.44(+6.01%)