First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.21	28.48	27.64	28.28	57,980	-0.72(-2.50%)
Jan 28, 2022	29.44	29.44	28.15	29.00	28,165	-0.57(-1.93%)
Jan 27, 2022	30.12	30.30	29.28	29.57	24,290	-0.22(-0.73%)
Jan 26, 2022	30.79	31.04	29.02	29.79	30,912	-0.61(-2.00%)
Jan 25, 2022	30.19	30.46	29.95	30.40	15,964	-0.05(-0.15%)
Jan 24, 2022	29.73	30.57	29.17	30.44	74,210	+0.92(+3.10%)
Jan 21, 2022	29.03	30.34	29.03	29.53	35,135	+0.17(+0.59%)
Jan 20, 2022	30.72	30.72	29.35	29.35	23,766	-1.18(-3.86%)
Jan 19, 2022	30.95	31.17	30.34	30.53	22,750	-0.33(-1.06%)
Jan 18, 2022	31.51	31.51	30.77	30.86	24,361	-0.75(-2.38%)
Jan 14, 2022				31.61	0	+0.13(+0.40%)
Jan 13, 2022	31.18	31.73	31.18	31.48	13,337	+0.31(+0.99%)
Jan 12, 2022	31.49	31.59	31.04	31.18	29,341	-0.15(-0.49%)
Jan 11, 2022	31.76	31.76	31.12	31.33	14,409	-0.37(-1.17%)
Jan 10, 2022	31.78	32.02	31.42	31.70	22,419	-0.23(-0.71%)
Jan 07, 2022	31.64	32.14	31.39	31.93	18,651	+0.44(+1.41%)
Jan 06, 2022	31.21	31.56	30.89	31.48	17,418	+0.53(+1.70%)
Jan 05, 2022	31.37	31.55	30.77	30.96	19,835	-0.23(-0.73%)
Jan 04, 2022	30.89	31.58	30.89	31.18	23,385	+0.56(+1.83%)
Jan 03, 2022	30.33	31.32	30.33	30.62	22,794	+0.34(+1.14%)
Dec 31, 2021	29.96	30.85	29.89	30.28	22,119	+0.13(+0.42%)
Dec 30, 2021	30.20	30.36	29.93	30.15	22,553	+0.12(+0.39%)
Dec 29, 2021	30.56	30.56	29.89	30.03	51,409	-0.37(-1.22%)
Dec 28, 2021	30.54	31.02	30.30	30.41	32,865	-0.34(-1.12%)
Dec 27, 2021	31.46	31.46	30.31	30.75	18,755	+0.42(+1.37%)
Dec 23, 2021	30.21	30.41	29.95	30.33	16,894	+0.13(+0.42%)
Dec 22, 2021	29.74	30.21	29.74	30.21	27,533	+0.45(+1.52%)
Dec 21, 2021	29.72	29.83	29.48	29.75	28,937	+0.45(+1.55%)
Dec 20, 2021	30.21	30.22	28.03	29.30	53,883	-0.78(-2.59%)
Dec 17, 2021	30.25	30.50	29.61	30.08	118,003	-0.22(-0.72%)
Dec 16, 2021	30.57	31.07	30.12	30.30	44,046	+0.13(+0.42%)
Dec 15, 2021	29.44	30.29	29.11	30.17	75,498	+0.94(+3.22%)
Dec 14, 2021	29.23	30.07	28.55	29.23	54,577	-0.51(-1.71%)
Dec 13, 2021	30.61	30.61	29.27	29.73	36,892	-0.16(-0.55%)
Dec 10, 2021	29.52	30.28	29.52	29.90	24,457	-0.25(-0.84%)
Dec 09, 2021	30.07	30.25	29.95	30.15	25,593	-0.21(-0.69%)
Dec 08, 2021	30.68	31.00	30.23	30.36	30,089	-0.53(-1.73%)
Dec 07, 2021	31.04	31.44	27.93	30.89	33,807	+0.25(+0.83%)
Dec 06, 2021	30.75	31.02	29.84	30.64	36,960	+0.31(+1.02%)
Dec 03, 2021	30.03	30.57	30.03	30.33	25,260	-0.40(-1.30%)
Dec 02, 2021	29.89	31.00	29.89	30.73	37,786	+1.09(+3.67%)
Dec 01, 2021	30.21	30.68	29.61	29.64	37,805	+0.02(+0.06%)
Nov 30, 2021	29.46	30.11	29.38	29.63	86,363	-0.21(-0.70%)
Nov 29, 2021	30.71	31.52	29.73	29.83	81,261	-0.60(-1.97%)
Nov 26, 2021	31.81	31.81	30.04	30.43	40,562	-2.23(-6.82%)
Nov 24, 2021	33.16	33.16	32.66	32.66	20,368	-0.53(-1.58%)
Nov 23, 2021	32.50	33.28	32.43	33.19	54,775	+0.78(+2.40%)
Nov 22, 2021	32.05	33.01	31.62	32.41	115,152	+0.61(+1.91%)
Nov 19, 2021	31.19	31.96	31.04	31.80	77,087	+0.28(+0.89%)
Nov 18, 2021	30.98	31.56	31.36	31.52	39,175	+0.46(+1.49%)
Nov 17, 2021	31.17	31.17	30.66	31.06	69,705	-0.07(-0.23%)
Nov 16, 2021	31.22	31.37	30.85	31.13	30,324	-0.30(-0.95%)
Nov 15, 2021	30.89	31.45	30.89	31.43	24,571	+0.36(+1.17%)
Nov 12, 2021	31.12	31.41	31.00	31.07	23,354	-0.31(-0.98%)
Nov 11, 2021	31.27	31.61	31.17	31.37	21,778	+0.20(+0.64%)
Nov 10, 2021	31.09			31.18	21,252	+0.08(+0.26%)
Nov 09, 2021	31.20	31.25	30.89	31.09	36,779	-0.30(-0.95%)
Nov 08, 2021	31.64	31.73	31.17	31.39	25,279	-0.06(-0.20%)
Nov 05, 2021	30.60	31.66	30.60	31.46	47,276	+1.12(+3.70%)
Nov 04, 2021	30.83	30.83	29.54	30.33	32,533	-0.25(-0.83%)
Nov 03, 2021	29.89	30.95	29.89	30.59	42,020	+0.93(+3.12%)
Nov 02, 2021	29.18	30.07	29.18	29.66	20,187	-0.17(-0.57%)