First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	17.26	17.26	17.01	17.22	54,267	+0.08(+0.44%)
Oct 28, 2016	17.11	17.58	17.09	17.14	25,133	-0.25(-1.44%)
Oct 27, 2016	17.51	17.65	17.33	17.39	34,939	-0.01(-0.04%)
Oct 26, 2016	17.25	17.76	15.56	17.40	31,610	-0.58(-3.21%)
Oct 25, 2016	17.14	18.88	17.11	17.98	35,405	-0.33(-1.79%)
Oct 24, 2016	18.28	18.45	18.05	18.31	40,447	+0.06(+0.33%)
Oct 21, 2016	17.96	18.28	17.87	18.25	26,002	+0.07(+0.38%)
Oct 20, 2016	17.96	18.19	17.96	18.18	39,175	+0.11(+0.59%)
Oct 19, 2016	18.14	18.16	18.03	18.07	48,281	+0.04(+0.21%)
Oct 18, 2016	18.33	18.52	17.96	18.03	27,497	-0.16(-0.88%)
Oct 17, 2016	18.49	18.49	18.11	18.19	22,599	-0.32(-1.72%)
Oct 14, 2016	18.64	18.79	18.11	18.51	20,274	+0.05(+0.25%)
Oct 13, 2016	18.50	18.72	18.30	18.47	20,538	-0.42(-2.21%)
Oct 12, 2016	18.52	18.99	18.40	18.88	23,185	+0.43(+2.31%)
Oct 11, 2016	18.63	18.86	18.31	18.46	30,450	-0.21(-1.10%)
Oct 10, 2016	18.67	18.76	18.46	18.66	37,283	+0.07(+0.37%)
Oct 07, 2016	18.65	18.71	18.40	18.60	21,816	+0.02(+0.08%)
Oct 06, 2016	18.51	18.85	18.42	18.58	33,081	-0.12(-0.65%)
Oct 05, 2016	18.82	19.03	18.63	18.70	27,414	-0.03(-0.16%)
Oct 04, 2016	18.68	18.86	18.53	18.73	25,490	+0.05(+0.24%)
Oct 03, 2016	18.85	18.85	18.66	18.69	19,384	-0.17(-0.89%)
Sep 30, 2016	18.83	19.05	18.82	18.85	55,435	+0.07(+0.36%)
Sep 29, 2016	19.11	19.14	18.44	18.79	19,737	-0.35(-1.83%)
Sep 28, 2016	18.76	19.19	18.42	19.14	28,752	+0.14(+0.76%)
Sep 27, 2016	17.96	19.07	17.96	18.99	27,314	+0.42(+2.25%)
Sep 26, 2016	18.91	18.97	18.53	18.57	23,993	-0.51(-2.67%)
Sep 23, 2016	18.89	19.17	18.88	19.08	21,564	+0.08(+0.40%)
Sep 22, 2016	18.72	19.01	18.53	19.01	25,932	+0.30(+1.63%)
Sep 21, 2016	18.57	18.70	18.55	18.70	18,590	+0.11(+0.61%)
Sep 20, 2016	18.50	18.64	18.29	18.59	30,497	+0.14(+0.78%)
Sep 19, 2016	18.23	18.50	18.09	18.44	22,021	+0.21(+1.17%)
Sep 16, 2016	18.31	18.31	18.01	18.23	75,266	-0.06(-0.33%)
Sep 15, 2016	17.90	18.29	17.82	18.29	18,309	+0.29(+1.60%)
Sep 14, 2016	18.12	18.17	17.94	18.00	18,187	-0.14(-0.80%)
Sep 13, 2016	18.11	18.29	18.00	18.15	34,989	-0.16(-0.87%)
Sep 12, 2016	18.02	18.31	17.92	18.31	27,017	+0.29(+1.60%)
Sep 09, 2016	18.56	18.60	17.96	18.02	31,389	-0.70(-3.74%)
Sep 08, 2016	18.68	18.78	18.54	18.72	15,965	-0.01(-0.04%)
Sep 07, 2016	18.31	18.73	18.31	18.72	26,750	+0.41(+2.24%)
Sep 06, 2016	18.44	18.44	18.15	18.31	22,382	-0.05(-0.25%)
Sep 02, 2016	18.24	18.36	18.36	18.36	11,049	+0.11(+0.58%)
Sep 01, 2016	18.31	18.31	17.98	18.25	23,596	+0.03(+0.17%)
Aug 31, 2016	18.16	18.41	18.10	18.22	33,415	-0.02(-0.12%)
Aug 30, 2016	18.20	18.27	18.18	18.25	9,240	+0.05(+0.25%)
Aug 29, 2016	18.15	18.25	18.09	18.20	15,334	+0.02(+0.08%)
Aug 26, 2016	18.27	18.38	18.07	18.19	13,969	-0.02(-0.08%)
Aug 25, 2016	18.13	18.22	17.50	18.20	29,497	+0.05(+0.25%)
Aug 24, 2016	18.10	18.25	17.96	18.15	29,878	+0.02(+0.13%)
Aug 23, 2016	18.31	18.39	18.12	18.13	21,615	-0.08(-0.46%)
Aug 22, 2016	17.76	18.22	17.76	18.22	40,469	+0.29(+1.61%)
Aug 19, 2016	17.87	17.94	17.70	17.93	42,953	+0.06(+0.34%)
Aug 18, 2016	17.61	17.89	17.49	17.87	32,430	+0.21(+1.16%)
Aug 17, 2016	17.79	17.94	17.59	17.66	26,000	-0.07(-0.39%)
Aug 16, 2016	17.74	17.94	17.64	17.73	33,581	-0.01(-0.04%)
Aug 15, 2016	17.52	17.79	17.50	17.74	34,766	+0.33(+1.92%)
Aug 12, 2016	17.80	17.80	17.20	17.40	42,469	-0.51(-2.84%)
Aug 11, 2016	18.00	18.03	17.74	17.91	25,052	+0.04(+0.21%)
Aug 10, 2016	17.95	18.08	17.87	17.87	18,515	-0.11(-0.63%)
Aug 09, 2016	17.93	18.05	17.93	17.99	21,920	+0.05(+0.25%)
Aug 08, 2016	17.98	18.03	17.69	17.94	35,178	-0.09(-0.51%)
Aug 05, 2016	17.41	18.11	17.32	18.03	63,130	+0.79(+4.59%)
Aug 04, 2016	17.27	17.35	17.07	17.24	25,039	+0.04(+0.22%)
Aug 03, 2016	17.13	17.28	16.49	17.20	28,457	+0.04(+0.22%)
Aug 02, 2016	17.32	17.36	17.14	17.17	36,801	-0.19(-1.09%)