First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	16.52	16.55	16.43	16.50	51,080	-0.21(-1.25%)
Oct 29, 2020	16.52	16.82	16.39	16.71	32,089	+0.11(+0.68%)
Oct 28, 2020	16.52	17.03	16.52	16.59	31,796	-0.04(-0.26%)
Oct 27, 2020	17.05	17.49	16.56	16.64	18,870	-0.54(-3.14%)
Oct 26, 2020	17.27	17.35	16.89	17.18	22,400	-0.51(-2.90%)
Oct 23, 2020	17.54	18.01	17.28	17.69	30,717	+0.07(+0.39%)
Oct 22, 2020	17.17	17.79	16.92	17.62	25,818	+0.59(+3.47%)
Oct 21, 2020	16.78	17.17	16.78	17.03	24,287	+0.17(+0.98%)
Oct 20, 2020	16.68	16.91	16.57	16.86	13,902	+0.35(+2.11%)
Oct 19, 2020	17.11	17.14	16.52	16.52	51,431	-0.63(-3.70%)
Oct 16, 2020	16.93	17.23	16.91	17.15	18,522	+0.13(+0.77%)
Oct 15, 2020	16.29	17.17	16.21	17.02	22,635	+0.42(+2.51%)
Oct 14, 2020	16.98	17.09	16.60	16.60	13,681	-0.48(-2.80%)
Oct 13, 2020	17.38	17.38	17.05	17.08	57,360	-0.45(-2.58%)
Oct 12, 2020	17.15	17.71	16.97	17.53	38,451	+0.53(+3.12%)
Oct 09, 2020	17.38	17.38	16.74	17.00	23,009	-0.16(-0.91%)
Oct 08, 2020	16.90	17.34	16.26	17.16	38,309	+0.40(+2.39%)
Oct 07, 2020	16.28	16.90	16.28	16.76	34,327	+0.47(+2.88%)
Oct 06, 2020	16.68	16.88	16.24	16.29	39,405	-0.16(-0.95%)
Oct 05, 2020	16.00	16.60	15.92	16.45	26,851	+0.46(+2.88%)
Oct 02, 2020	15.45	16.08	15.45	15.98	25,194	+0.19(+1.21%)
Oct 01, 2020	15.78	15.86	15.44	15.79	27,489	+0.10(+0.66%)
Sep 30, 2020	15.70	15.88	15.60	15.69	24,319	-0.05(-0.33%)
Sep 29, 2020	15.65	15.76	15.39	15.74	25,793	-0.02(-0.11%)
Sep 28, 2020	15.45	16.00	15.44	15.76	36,844	+0.52(+3.42%)
Sep 25, 2020	15.06	15.39	15.06	15.24	40,726	+0.01(+0.06%)
Sep 24, 2020	15.11	15.52	14.96	15.23	55,699	+0.20(+1.33%)
Sep 23, 2020	15.66	16.03	15.03	15.03	56,688	-0.63(-4.00%)
Sep 22, 2020	16.18	16.32	15.48	15.65	62,956	-0.54(-3.33%)
Sep 21, 2020	16.47	16.54	16.17	16.19	138,955	-0.30(-1.79%)
Sep 18, 2020	16.64	16.65	16.47	16.49	178,090	-0.03(-0.21%)
Sep 17, 2020	16.52	16.67	16.47	16.52	27,847	-0.15(-0.89%)
Sep 16, 2020	16.67	16.88	16.48	16.67	48,900	+0.11(+0.68%)
Sep 15, 2020	16.52	16.66	16.52	16.56	39,601	+0.04(+0.26%)
Sep 14, 2020	16.65	16.77	16.47	16.52	87,310	-0.05(-0.31%)
Sep 11, 2020	16.52	16.63	16.48	16.57	43,832	+0.03(+0.16%)
Sep 10, 2020	16.54	16.66	16.43	16.54	44,443	+0.17(+1.01%)
Sep 09, 2020	16.54	16.66	16.18	16.38	51,542	+0.06(+0.37%)
Sep 08, 2020	16.78	16.78	16.10	16.32	35,297	-0.49(-2.90%)
Sep 04, 2020	17.07	17.07	16.55	16.80	48,204	+0.12(+0.73%)
Sep 03, 2020	16.94	17.31	16.56	16.68	45,262	-0.18(-1.08%)
Sep 02, 2020	16.77	17.00	16.76	16.86	51,167	-0.02(-0.10%)
Sep 01, 2020	16.78	17.05	16.70	16.88	35,997	+0.16(+0.94%)
Aug 31, 2020	16.86	17.00	16.72	16.72	56,710	-0.27(-1.59%)
Aug 28, 2020	16.98	16.99	16.65	16.99	28,186	+0.21(+1.24%)
Aug 27, 2020	16.87	17.06	16.65	16.78	43,474	+0.04(+0.26%)
Aug 26, 2020	17.24	17.24	16.63	16.74	29,433	-0.30(-1.78%)
Aug 25, 2020	17.34	17.42	16.97	17.05	17,419	-0.06(-0.36%)
Aug 24, 2020	16.83	17.24	16.69	17.11	43,823	+0.55(+3.31%)
Aug 21, 2020	17.11	18.28	16.48	16.56	112,054	-0.43(-2.56%)
Aug 20, 2020	17.10	17.28	16.93	16.99	31,081	-0.29(-1.66%)
Aug 19, 2020	17.47	17.65	17.28	17.28	29,386	-0.08(-0.45%)
Aug 18, 2020	17.42	17.65	17.18	17.36	54,614	-0.11(-0.65%)
Aug 17, 2020	17.32	17.67	17.32	17.47	23,383	-0.10(-0.54%)
Aug 14, 2020	17.34	17.63	17.18	17.57	26,805	+0.03(+0.15%)
Aug 13, 2020	17.75	17.91	17.51	17.54	20,979	-0.39(-2.18%)
Aug 12, 2020	18.52	18.52	17.73	17.93	43,895	-0.40(-2.18%)
Aug 11, 2020	18.69	18.77	18.16	18.33	54,576	-0.03(-0.14%)
Aug 10, 2020	18.23	18.60	18.23	18.36	30,740	+0.16(+0.86%)
Aug 07, 2020	17.26	18.23	17.26	18.20	26,345	+0.78(+4.49%)
Aug 06, 2020	17.36	17.45	17.22	17.42	25,403	+0.10(+0.60%)
Aug 05, 2020	16.84	17.31	16.70	17.31	28,761	+0.64(+3.86%)
Aug 04, 2020	16.55	17.47	16.30	16.67	67,164	-0.03(-0.15%)