First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	35.50	35.59	33.70	33.70	52,400	-2.09(-5.85%)
Jan 30, 2024	35.78	36.03	34.93	35.79	22,090	+0.00(+0.00%)
Jan 29, 2024	36.27	37.16	35.78	35.79	38,052	-0.40(-1.11%)
Jan 26, 2024	35.42	36.32	35.36	36.20	23,680	+0.53(+1.49%)
Jan 25, 2024	35.55	35.67	34.56	35.67	29,381	+0.63(+1.80%)
Jan 24, 2024	35.15	35.62	34.58	35.04	28,401	+0.06(+0.17%)
Jan 23, 2024	35.94	37.36	34.89	34.98	32,419	-0.61(-1.71%)
Jan 22, 2024	34.95	35.62	34.41	35.59	29,832	+0.96(+2.78%)
Jan 19, 2024	34.79	34.79	33.73	34.62	36,703	+0.09(+0.26%)
Jan 18, 2024	33.98	34.56	33.77	34.54	19,128	+0.54(+1.59%)
Jan 17, 2024	33.41	34.13	33.41	33.99	29,708	+0.23(+0.67%)
Jan 16, 2024	34.36	34.70	32.50	33.77	52,259	-1.05(-3.02%)
Jan 12, 2024	34.89	35.40	34.42	34.82	49,137	-0.07(-0.20%)
Jan 11, 2024	34.70	34.89	34.08	34.89	27,824	-0.12(-0.34%)
Jan 10, 2024	34.89	35.15	34.53	35.01	26,330	+0.05(+0.14%)
Jan 09, 2024	34.99	35.19	34.49	34.96	23,703	-0.45(-1.28%)
Jan 08, 2024	35.31	35.51	34.98	35.41	18,142	-0.13(-0.36%)
Jan 05, 2024	35.02	36.00	35.02	35.54	32,408	+0.23(+0.64%)
Jan 04, 2024	35.67	35.90	34.96	35.31	31,585	-0.25(-0.69%)
Jan 03, 2024	36.89	36.98	35.46	35.56	35,651	-1.36(-3.68%)
Jan 02, 2024	36.15	37.30	36.15	36.91	38,032	+0.44(+1.21%)
Dec 29, 2023	37.25	37.46	36.46	36.47	27,105	-0.87(-2.34%)
Dec 28, 2023	37.96	38.09	37.19	37.35	20,951	-0.46(-1.22%)
Dec 27, 2023	37.75	38.03	37.41	37.81	23,604	+0.07(+0.18%)
Dec 26, 2023	37.70	38.02	37.25	37.74	23,265	+0.31(+0.84%)
Dec 22, 2023	37.32	37.68	37.23	37.43	24,462	+0.50(+1.36%)
Dec 21, 2023	36.14	37.34	36.14	36.92	26,129	-0.18(-0.48%)
Dec 20, 2023	37.08	38.57	36.93	37.10	52,134	-0.15(-0.40%)
Dec 19, 2023	36.63	37.36	36.63	37.25	36,137	+0.66(+1.80%)
Dec 18, 2023	36.99	37.11	36.34	36.59	31,299	-0.19(-0.51%)
Dec 15, 2023	37.84	37.85	36.30	36.78	168,475	-0.71(-1.89%)
Dec 14, 2023	36.84	37.90	36.69	37.48	85,571	+0.82(+2.23%)
Dec 13, 2023	34.84	36.73	34.76	36.67	92,501	+1.81(+5.19%)
Dec 12, 2023	34.97	35.04	34.68	34.86	22,674	+0.01(+0.03%)
Dec 11, 2023	35.09	35.10	34.21	34.85	32,785	-0.05(-0.14%)
Dec 08, 2023	34.47	35.02	34.46	34.90	26,372	+0.26(+0.74%)
Dec 07, 2023	34.51	34.79	34.43	34.64	29,506	+0.38(+1.12%)
Dec 06, 2023	34.56	35.02	34.15	34.26	30,264	-0.11(-0.31%)
Dec 05, 2023	34.40	34.41	33.92	34.37	26,207	+0.00(+0.00%)
Dec 04, 2023	33.43	34.37	33.43	34.37	43,817	+0.76(+2.25%)
Dec 01, 2023	31.96	33.73	31.96	33.61	49,800	+1.50(+4.68%)
Nov 30, 2023	32.81	32.89	31.97	32.11	39,644	-0.56(-1.72%)
Nov 29, 2023	32.80	33.23	32.64	32.67	20,896	+0.18(+0.54%)
Nov 28, 2023	32.73	32.87	32.32	32.49	25,270	-0.42(-1.28%)
Nov 27, 2023	33.12	33.39	32.76	32.91	30,068	-0.36(-1.09%)
Nov 24, 2023	32.89	33.69	32.76	33.28	21,809	+0.46(+1.41%)
Nov 22, 2023	32.92	33.36	32.75	32.82	24,745	+0.08(+0.24%)
Nov 21, 2023	32.97	33.86	32.72	32.74	28,099	-0.47(-1.42%)
Nov 20, 2023	33.41	33.44	33.00	33.21	31,466	-0.34(-1.03%)
Nov 17, 2023	33.92	34.36	33.48	33.55	62,654	-0.07(-0.20%)
Nov 16, 2023	33.91	33.97	33.02	33.62	27,305	-0.37(-1.10%)
Nov 15, 2023	34.55	34.95	33.85	33.99	48,818	-0.84(-2.40%)
Nov 14, 2023	33.73	34.84	33.73	34.83	53,764	+2.02(+6.14%)
Nov 13, 2023	32.70	32.82	32.38	32.82	19,699	-0.10(-0.30%)
Nov 10, 2023	32.79	33.03	31.70	32.91	48,239	+0.40(+1.24%)
Nov 09, 2023	32.91	32.91	32.38	32.51	26,105	-0.28(-0.84%)
Nov 08, 2023	33.02	33.21	32.37	32.79	35,619	-0.41(-1.23%)
Nov 07, 2023	33.17	33.45	32.15	33.20	37,081	-0.04(-0.12%)
Nov 06, 2023	33.53	33.84	32.89	33.23	23,962	-0.18(-0.53%)
Nov 03, 2023	33.23	33.95	32.83	33.41	40,038	+0.73(+2.24%)
Nov 02, 2023	32.19	32.74	31.98	32.68	31,445	+0.90(+2.82%)