First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	33.50	33.90	33.00	33.47	21,739	-0.32(-0.95%)
Jun 13, 2024	34.49	34.49	33.67	33.79	23,085	-0.79(-2.28%)
Jun 12, 2024	34.29	35.15	34.28	34.58	29,292	+1.20(+3.59%)
Jun 11, 2024	32.63	33.57	32.63	33.38	23,011	+0.38(+1.15%)
Jun 10, 2024	33.23	33.44	32.85	33.00	13,484	-0.53(-1.58%)
Jun 07, 2024	33.58	33.73	33.17	33.53	18,001	-0.41(-1.21%)
Jun 06, 2024	33.71	34.03	33.50	33.94	15,265	-0.05(-0.15%)
Jun 05, 2024	33.57	34.00	33.57	33.99	17,039	+0.42(+1.25%)
Jun 04, 2024	34.06	34.06	33.50	33.57	24,195	-0.69(-2.01%)
Jun 03, 2024	34.86	35.04	34.12	34.26	13,465	-0.48(-1.38%)
May 31, 2024	34.45	35.02	34.45	34.74	35,968	+0.50(+1.46%)
May 30, 2024	33.63	34.33	33.63	34.24	23,521	+0.84(+2.51%)
May 29, 2024	33.46	33.68	33.17	33.40	23,824	-0.59(-1.74%)
May 28, 2024	34.64	34.84	33.87	33.99	20,130	-0.70(-2.02%)
May 24, 2024	34.51	35.40	34.50	34.69	28,599	+0.43(+1.26%)
May 23, 2024	35.08	35.37	34.08	34.26	25,589	-0.74(-2.11%)
May 22, 2024	34.79	35.46	34.63	35.00	24,097	+0.04(+0.11%)
May 21, 2024	34.29	35.17	34.09	34.96	15,584	+0.44(+1.27%)
May 20, 2024	35.67	35.70	34.52	34.52	34,914	-1.28(-3.58%)
May 17, 2024	35.47	35.88	35.32	35.80	18,447	+0.31(+0.87%)
May 16, 2024	35.20	35.64	35.20	35.49	22,769	+0.14(+0.40%)
May 15, 2024	35.58	35.58	35.15	35.35	15,453	+0.04(+0.11%)
May 14, 2024	34.77	35.34	34.77	35.31	19,065	+0.48(+1.38%)
May 13, 2024	35.60	35.61	34.82	34.83	36,126	-0.76(-2.14%)
May 10, 2024	35.88	36.14	35.18	35.59	10,019	-0.21(-0.59%)
May 09, 2024	35.10	35.80	35.00	35.80	27,741	+0.45(+1.27%)
May 08, 2024	34.74	35.35	34.37	35.35	15,127	+0.22(+0.62%)
May 07, 2024	35.57	36.27	35.03	35.13	23,547	-0.06(-0.17%)
May 06, 2024	35.22	36.36	35.13	35.19	34,712	-0.03(-0.08%)
May 03, 2024	35.20	35.27	34.43	35.22	22,585	+0.57(+1.63%)
May 02, 2024	34.10	34.83	34.04	34.66	38,831	+0.84(+2.48%)
May 01, 2024	33.11	34.18	33.11	33.82	24,841	+0.91(+2.76%)
Apr 30, 2024	32.93	33.15	32.86	32.91	23,946	-0.13(-0.39%)
Apr 29, 2024	33.24	33.27	32.83	33.04	30,749	-0.20(-0.60%)
Apr 26, 2024	32.90	33.43	32.90	33.24	17,070	+0.02(+0.06%)
Apr 25, 2024	33.07	33.22	32.58	33.22	31,319	-0.25(-0.74%)
Apr 24, 2024	32.31	33.47	32.31	33.47	30,582	+0.70(+2.15%)
Apr 23, 2024	32.92	33.13	32.64	32.76	21,043	+0.22(+0.67%)
Apr 22, 2024	32.84	33.06	32.50	32.54	19,568	-0.29(-0.88%)
Apr 19, 2024	31.48	32.83	31.48	32.83	32,568	+1.17(+3.70%)
Apr 18, 2024	31.40	31.91	31.40	31.66	38,293	+0.22(+0.69%)
Apr 17, 2024	31.72	31.72	31.39	31.44	22,745	+0.12(+0.38%)
Apr 16, 2024	31.15	31.72	30.94	31.32	29,059	-0.16(-0.50%)
Apr 15, 2024	31.55	31.79	31.03	31.48	30,787	-0.20(-0.63%)
Apr 12, 2024	31.70	31.84	31.37	31.68	20,508	-0.19(-0.59%)
Apr 11, 2024	31.85	31.94	31.09	31.87	25,996	+0.37(+1.17%)
Apr 10, 2024	32.03	32.03	30.75	31.50	44,130	-1.17(-3.58%)
Apr 09, 2024	32.63	33.13	32.50	32.67	16,773	+0.04(+0.12%)
Apr 08, 2024	32.86	33.07	32.38	32.63	14,496	+0.12(+0.37%)
Apr 05, 2024	32.28	32.65	32.28	32.51	16,000	-0.05(-0.15%)
Apr 04, 2024	32.64	32.91	32.45	32.56	25,577	+0.34(+1.05%)
Apr 03, 2024	32.02	32.54	32.02	32.23	20,116	-0.12(-0.37%)
Apr 02, 2024	32.36	32.50	31.89	32.34	28,142	-0.50(-1.51%)
Apr 01, 2024	34.23	34.23	32.84	32.84	39,201	-1.51(-4.39%)
Mar 28, 2024	34.22	34.58	34.15	34.35	29,578	+0.55(+1.61%)
Mar 27, 2024	32.86	34.00	32.86	33.80	23,994	+1.02(+3.12%)
Mar 26, 2024	33.60	33.60	32.78	32.78	28,871	-0.55(-1.64%)
Mar 25, 2024	32.99	33.65	32.90	33.33	37,196	+0.41(+1.24%)
Mar 22, 2024	34.04	34.04	32.72	32.92	23,343	-0.94(-2.78%)
Mar 21, 2024	33.17	33.93	33.16	33.86	43,285	+0.62(+1.85%)
Mar 20, 2024	31.92	33.50	31.69	33.25	31,188	+1.15(+3.58%)
Mar 19, 2024	31.75	32.21	31.60	32.10	49,761	+0.37(+1.16%)
Mar 18, 2024	32.14	32.44	31.62	31.73	54,545	-0.47(-1.45%)
Mar 15, 2024	31.74	32.53	31.74	32.20	108,000	+0.29(+0.90%)
Mar 14, 2024	32.39	32.39	31.63	31.91	34,117	-0.56(-1.71%)
Mar 13, 2024	32.40	32.75	32.21	32.46	25,825	-0.14(-0.43%)
Mar 12, 2024	32.79	32.79	32.33	32.60	23,618	-0.31(-0.93%)
Mar 11, 2024	32.93	33.18	32.89	32.91	28,726	-0.25(-0.75%)
Mar 08, 2024	33.52	33.72	33.09	33.16	26,400	+0.08(+0.24%)
Mar 07, 2024	33.32	33.52	32.81	33.08	23,298	+0.14(+0.42%)
Mar 06, 2024	33.28	33.61	32.40	32.94	29,618	-0.10(-0.30%)
Mar 05, 2024	32.50	33.53	32.50	33.04	30,714	+0.28(+0.85%)
Mar 04, 2024	32.69	33.30	32.43	32.76	29,539	+0.26(+0.79%)
Mar 01, 2024	32.72	32.72	32.14	32.50	29,416	-0.37(-1.12%)
Feb 29, 2024	32.59	32.91	32.21	32.87	33,777	+0.86(+2.70%)
Feb 28, 2024	32.00	32.37	31.80	32.01	22,771	-0.09(-0.28%)
Feb 27, 2024	32.16	32.32	31.73	32.10	20,957	+0.09(+0.28%)
Feb 26, 2024	31.83	32.24	31.74	32.01	25,744	-0.09(-0.28%)
Feb 23, 2024	31.64	32.47	31.41	32.10	39,344	+0.54(+1.70%)
Feb 22, 2024	31.83	32.17	31.32	31.56	43,724	-0.46(-1.42%)
Feb 21, 2024	32.04	32.97	31.49	32.02	29,298	-0.02(-0.06%)
Feb 20, 2024	32.36	32.75	31.84	32.04	20,058	-0.77(-2.36%)
Feb 16, 2024	33.39	33.39	32.74	32.81	22,972	-0.68(-2.04%)
Feb 15, 2024	32.55	33.79	32.37	33.50	53,682	+1.32(+4.10%)
Feb 14, 2024	31.82	32.25	31.39	32.18	32,858	+0.59(+1.85%)
Feb 13, 2024	33.33	33.33	31.22	31.59	51,026	-2.64(-7.71%)
Feb 12, 2024	33.51	34.61	33.20	34.23	50,620	+0.85(+2.56%)
Feb 09, 2024	32.72	34.15	32.39	33.38	39,440	+0.65(+2.00%)
Feb 08, 2024	32.33	32.77	31.88	32.72	21,095	+0.54(+1.66%)
Feb 07, 2024	32.41	33.03	31.26	32.19	24,663	-0.34(-1.06%)
Feb 06, 2024	32.79	33.12	31.93	32.53	29,684	-0.26(-0.78%)
Feb 05, 2024	33.06	33.41	32.62	32.79	24,920	-0.60(-1.80%)
Feb 02, 2024	33.47	34.02	33.25	33.39	28,979	-0.65(-1.91%)
Feb 01, 2024	33.72	34.06	32.79	34.03	48,707	+0.33(+0.99%)
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%)