First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	45.19	45.19	43.94	44.28	135,835	-1.43(-3.13%)
Sep 19, 2024	45.53	45.75	44.51	45.71	28,835	+1.36(+3.07%)
Sep 18, 2024	43.60	45.44	43.36	44.35	34,822	+0.60(+1.37%)
Sep 17, 2024	43.58	44.91	42.93	43.75	26,731	+0.37(+0.85%)
Sep 16, 2024	43.03	43.64	42.44	43.38	22,570	+0.42(+0.98%)
Sep 13, 2024	42.04	43.01	41.78	42.96	20,153	+1.41(+3.39%)
Sep 12, 2024	41.45	41.68	41.30	41.55	20,322	+0.27(+0.65%)
Sep 11, 2024	41.44	41.48	40.22	41.28	22,811	-0.55(-1.31%)
Sep 10, 2024	41.22	41.94	40.78	41.83	24,795	+0.59(+1.43%)
Sep 09, 2024	41.49	42.00	41.07	41.24	26,985	-0.18(-0.43%)
Sep 06, 2024	42.28	42.28	41.27	41.42	19,191	-0.79(-1.87%)
Sep 05, 2024	43.17	43.17	42.04	42.21	13,952	-0.68(-1.59%)
Sep 04, 2024	43.25	43.61	42.53	42.89	19,030	-0.36(-0.83%)
Sep 03, 2024	43.57	44.35	43.04	43.25	32,379	-0.87(-1.97%)
Aug 30, 2024	44.56	44.56	42.86	44.12	50,535	-0.27(-0.61%)
Aug 29, 2024	44.80	44.82	44.05	44.39	19,842	+0.19(+0.43%)
Aug 28, 2024	44.00	44.84	43.67	44.20	29,628	+0.62(+1.42%)
Aug 27, 2024	43.31	43.69	42.89	43.58	35,883	+0.00(+0.00%)
Aug 26, 2024	44.61	44.67	43.56	43.58	38,004	-0.70(-1.58%)
Aug 23, 2024	41.73	44.66	40.28	44.28	57,797	+2.73(+6.57%)
Aug 22, 2024	41.64	42.26	41.18	41.55	26,864	-0.05(-0.12%)
Aug 21, 2024	41.06	41.60	40.41	41.60	18,980	+0.61(+1.49%)
Aug 20, 2024	41.50	41.55	40.87	40.99	24,564	-0.59(-1.42%)
Aug 19, 2024	41.59	41.73	40.87	41.58	15,104	+0.33(+0.80%)
Aug 16, 2024	40.42	41.54	40.42	41.25	22,911	+0.77(+1.90%)
Aug 15, 2024	40.45	41.34	40.32	40.48	46,908	+1.01(+2.56%)
Aug 14, 2024	39.56	39.66	39.35	39.47	16,106	-0.35(-0.88%)
Aug 13, 2024	39.69	40.06	39.14	39.82	18,359	+0.60(+1.53%)
Aug 12, 2024	40.16	40.34	38.87	39.22	20,899	-0.70(-1.75%)
Aug 09, 2024	40.45	40.77	39.27	39.92	28,409	-0.52(-1.29%)
Aug 08, 2024	40.69	40.89	40.10	40.44	18,902	+0.46(+1.14%)
Aug 07, 2024	41.03	41.70	39.84	39.98	32,058	-0.56(-1.37%)
Aug 06, 2024	40.24	40.99	39.94	40.54	33,779	+0.28(+0.69%)
Aug 05, 2024	40.27	41.18	39.07	40.26	68,168	-2.17(-5.12%)
Aug 02, 2024	42.35	42.78	41.75	42.43	40,017	-1.60(-3.63%)
Aug 01, 2024	44.52	44.84	43.06	44.03	59,643	-0.41(-0.92%)
Jul 31, 2024	44.77	45.58	44.08	44.44	73,535	-0.30(-0.67%)
Jul 30, 2024	44.16	44.80	43.96	44.74	41,585	+0.62(+1.39%)
Jul 29, 2024	44.39	44.42	43.19	44.12	43,112	-0.35(-0.78%)
Jul 26, 2024	45.38	45.43	43.97	44.47	64,858	-0.29(-0.64%)
Jul 25, 2024	43.16	44.86	43.16	44.76	60,259	+1.83(+4.25%)
Jul 24, 2024	43.26	44.61	42.93	42.93	84,068	-0.34(-0.78%)
Jul 23, 2024	41.91	43.56	41.85	43.27	54,292	+1.22(+2.90%)
Jul 22, 2024	41.23	42.61	40.62	42.05	44,396	+0.86(+2.10%)
Jul 19, 2024	40.88	41.66	40.88	41.18	37,230	+0.36(+0.88%)
Jul 18, 2024	42.08	43.02	40.47	40.83	58,361	-1.59(-3.75%)
Jul 17, 2024	41.50	42.49	41.50	42.42	61,951	+0.54(+1.29%)
Jul 16, 2024	40.41	41.98	39.82	41.88	73,096	+1.81(+4.51%)
Jul 15, 2024	38.88	40.45	38.88	40.07	66,928	+1.51(+3.91%)
Jul 12, 2024	38.38	39.20	38.29	38.56	39,482	+0.11(+0.28%)
Jul 11, 2024	37.21	39.57	37.21	38.46	85,880	+1.42(+3.83%)
Jul 10, 2024	36.24	37.04	36.20	37.04	35,475	+0.75(+2.08%)
Jul 09, 2024	35.88	36.33	35.26	36.28	39,360	+0.30(+0.83%)
Jul 08, 2024	36.02	36.22	35.77	35.98	25,079	+0.44(+1.23%)
Jul 05, 2024	35.75	35.80	35.41	35.55	29,794	-0.28(-0.78%)
Jul 03, 2024	36.35	36.35	35.80	35.83	18,732	-0.55(-1.50%)
Jul 02, 2024	35.92	36.40	34.62	36.37	31,833	+0.28(+0.77%)
Jul 01, 2024	36.69	36.74	35.78	36.09	33,984	-0.47(-1.28%)
Jun 28, 2024	35.75	36.68	35.43	36.56	183,889	+1.04(+2.93%)
Jun 27, 2024	34.76	35.52	34.76	35.52	29,511	+0.76(+2.20%)
Jun 26, 2024	33.85	35.21	33.58	34.75	56,145	+0.54(+1.57%)
Jun 25, 2024	34.15	34.60	34.15	34.22	20,370	-0.21(-0.61%)
Jun 24, 2024	33.45	34.83	33.45	34.43	33,601	+1.20(+3.61%)
Jun 21, 2024	34.00	34.22	33.12	33.23	126,275	-0.71(-2.11%)
Jun 20, 2024	34.35	34.39	33.75	33.94	22,148	-0.48(-1.38%)
Jun 18, 2024	33.79	34.67	33.74	34.42	44,349	+0.60(+1.76%)
Jun 17, 2024	32.96	33.87	32.96	33.82	20,991	+0.61(+1.82%)
Jun 14, 2024	33.25	33.64	32.75	33.22	21,905	-0.32(-0.95%)
Jun 13, 2024	34.23	34.23	33.41	33.53	23,261	-0.78(-2.28%)
Jun 12, 2024	34.03	34.88	34.02	34.32	29,516	+1.19(+3.59%)
Jun 11, 2024	32.38	33.31	32.38	33.13	23,187	+0.38(+1.15%)
Jun 10, 2024	32.98	33.18	32.60	32.75	13,587	-0.53(-1.58%)
Jun 07, 2024	33.32	33.47	32.92	33.27	18,138	-0.41(-1.21%)
Jun 06, 2024	33.45	33.78	33.24	33.68	15,382	-0.05(-0.15%)
Jun 05, 2024	33.31	33.74	33.31	33.73	17,169	+0.42(+1.25%)
Jun 04, 2024	33.80	33.81	33.25	33.31	24,380	-0.68(-2.01%)
Jun 03, 2024	34.59	34.77	33.86	34.00	13,568	-0.48(-1.38%)
May 31, 2024	34.19	34.75	34.19	34.48	36,243	+0.50(+1.46%)
May 30, 2024	33.37	34.07	33.37	33.98	23,701	+0.83(+2.51%)
May 29, 2024	33.21	33.42	32.92	33.15	24,006	-0.59(-1.74%)
May 28, 2024	34.38	34.58	33.61	33.73	20,284	-0.69(-2.02%)
May 24, 2024	34.25	35.13	34.24	34.43	28,818	+0.43(+1.26%)
May 23, 2024	34.81	35.10	33.82	34.00	25,785	-0.73(-2.11%)
May 22, 2024	34.53	35.19	34.37	34.73	24,281	+0.04(+0.11%)
May 21, 2024	34.03	34.90	33.83	34.69	15,703	+0.44(+1.27%)
May 20, 2024	35.40	35.43	34.26	34.26	35,181	-1.27(-3.58%)
May 17, 2024	35.20	35.61	35.05	35.53	18,588	+0.31(+0.87%)
May 16, 2024	34.93	35.37	34.93	35.22	22,943	+0.14(+0.40%)
May 15, 2024	35.31	35.31	34.88	35.08	15,571	+0.04(+0.11%)
May 14, 2024	34.51	35.07	34.51	35.04	19,211	+0.48(+1.38%)
May 13, 2024	35.33	35.34	34.56	34.56	36,402	-0.75(-2.14%)
May 10, 2024	35.61	35.87	34.91	35.32	10,095	-0.21(-0.59%)
May 09, 2024	34.83	35.53	34.73	35.53	27,953	+0.45(+1.27%)
May 08, 2024	34.48	35.08	34.11	35.08	15,243	+0.22(+0.62%)
May 07, 2024	35.30	36.00	34.77	34.86	23,728	-0.06(-0.17%)
May 06, 2024	34.95	36.09	34.86	34.92	34,978	-0.03(-0.08%)
May 03, 2024	34.93	35.00	34.17	34.95	22,758	+0.56(+1.63%)
May 02, 2024	33.84	34.57	33.78	34.39	39,129	+0.83(+2.48%)
May 01, 2024	32.86	33.92	32.86	33.56	25,031	+0.90(+2.76%)
Apr 30, 2024	32.68	32.90	32.61	32.66	24,130	-0.13(-0.39%)
Apr 29, 2024	32.98	33.01	32.58	32.79	30,984	-0.20(-0.60%)
Apr 26, 2024	32.64	33.17	32.64	32.98	17,201	+0.02(+0.06%)
Apr 25, 2024	32.82	32.96	32.33	32.96	31,559	-0.25(-0.74%)
Apr 24, 2024	32.07	33.21	32.07	33.21	30,817	+0.70(+2.15%)
Apr 23, 2024	32.67	32.88	32.39	32.51	21,204	+0.22(+0.67%)
Apr 22, 2024	32.59	32.81	32.26	32.30	19,718	-0.29(-0.88%)
Apr 19, 2024	31.24	32.58	31.24	32.58	32,817	+1.16(+3.70%)
Apr 18, 2024	31.16	31.67	31.16	31.42	38,587	+0.22(+0.69%)
Apr 17, 2024	31.48	31.48	31.15	31.20	22,919	+0.12(+0.38%)
Apr 16, 2024	30.92	31.48	30.70	31.08	29,282	-0.16(-0.50%)
Apr 15, 2024	31.31	31.55	30.79	31.24	31,023	-0.20(-0.63%)
Apr 12, 2024	31.46	31.60	31.13	31.44	20,666	-0.19(-0.59%)
Apr 11, 2024	31.61	31.70	30.86	31.63	26,195	+0.36(+1.16%)
Apr 10, 2024	31.78	31.78	30.51	31.26	44,468	-1.16(-3.58%)
Apr 09, 2024	32.38	32.88	32.26	32.42	16,902	+0.04(+0.12%)
Apr 08, 2024	32.61	32.82	32.14	32.38	14,608	+0.12(+0.37%)
Apr 05, 2024	32.03	32.40	32.03	32.27	16,122	-0.05(-0.15%)
Apr 04, 2024	32.39	32.66	32.21	32.32	25,773	+0.33(+1.05%)
Apr 03, 2024	31.77	32.30	31.77	31.98	20,270	-0.12(-0.37%)
Apr 02, 2024	32.12	32.26	31.65	32.10	28,358	-0.49(-1.51%)
Apr 01, 2024	33.97	33.97	32.59	32.59	39,502	-1.50(-4.39%)
Mar 28, 2024	33.96	34.31	33.89	34.09	29,805	+0.54(+1.61%)
Mar 27, 2024	32.61	33.74	32.61	33.55	24,178	+1.01(+3.12%)
Mar 26, 2024	33.35	33.35	32.53	32.53	29,093	-0.54(-1.64%)
Mar 25, 2024	32.74	33.39	32.65	33.07	37,481	+0.40(+1.24%)
Mar 22, 2024	33.78	33.78	32.47	32.67	23,522	-0.94(-2.78%)
Mar 21, 2024	32.92	33.67	32.91	33.60	43,617	+0.61(+1.85%)
Mar 20, 2024	31.68	33.24	31.45	32.99	31,427	+1.14(+3.58%)
Mar 19, 2024	31.51	31.96	31.36	31.85	50,143	+0.36(+1.16%)
Mar 18, 2024	31.89	32.19	31.38	31.49	54,963	-0.46(-1.45%)
Mar 15, 2024	31.50	32.29	31.50	31.95	108,828	+0.29(+0.90%)
Mar 14, 2024	32.15	32.15	31.39	31.67	34,379	-0.55(-1.71%)
Mar 13, 2024	32.16	32.50	31.97	32.22	26,023	-0.14(-0.43%)
Mar 12, 2024	32.54	32.54	32.09	32.35	23,799	-0.31(-0.93%)
Mar 11, 2024	32.68	32.93	32.64	32.66	28,946	-0.25(-0.75%)
Mar 08, 2024	33.26	33.47	32.84	32.91	26,603	+0.08(+0.24%)
Mar 07, 2024	33.06	33.27	32.56	32.83	23,477	+0.14(+0.42%)
Mar 06, 2024	33.02	33.36	32.15	32.69	29,845	-0.10(-0.30%)
Mar 05, 2024	32.26	33.28	32.26	32.79	30,950	+0.28(+0.85%)
Mar 04, 2024	32.44	33.04	32.19	32.51	29,765	+0.26(+0.79%)
Mar 01, 2024	32.47	32.47	31.89	32.26	29,641	-0.36(-1.12%)
Feb 29, 2024	32.34	32.66	31.96	32.62	34,036	+0.86(+2.70%)
Feb 28, 2024	31.75	32.13	31.56	31.76	22,945	-0.09(-0.28%)
Feb 27, 2024	31.91	32.08	31.49	31.85	21,118	+0.09(+0.28%)
Feb 26, 2024	31.59	31.99	31.50	31.76	25,941	-0.09(-0.28%)
Feb 23, 2024	31.40	32.23	31.17	31.85	39,645	+0.53(+1.70%)
Feb 22, 2024	31.59	31.93	31.08	31.32	44,059	-0.45(-1.43%)
Feb 21, 2024	31.79	32.72	31.25	31.77	29,522	-0.02(-0.06%)
Feb 20, 2024	32.12	32.50	31.60	31.79	20,211	-0.77(-2.36%)
Feb 16, 2024	33.13	33.13	32.49	32.56	23,149	-0.68(-2.04%)
Feb 15, 2024	32.31	33.54	32.13	33.24	54,094	+1.31(+4.10%)
Feb 14, 2024	31.58	32.00	31.15	31.93	33,110	+0.58(+1.85%)
Feb 13, 2024	33.07	33.07	30.99	31.35	51,417	-2.62(-7.71%)
Feb 12, 2024	33.25	34.34	32.95	33.97	51,008	+0.85(+2.56%)
Feb 09, 2024	32.47	33.89	32.14	33.12	39,743	+0.65(+2.00%)
Feb 08, 2024	32.09	32.52	31.64	32.47	21,257	+0.53(+1.66%)
Feb 07, 2024	32.17	32.78	31.02	31.94	24,852	-0.34(-1.06%)
Feb 06, 2024	32.54	32.87	31.69	32.28	29,911	-0.25(-0.78%)
Feb 05, 2024	32.81	33.15	32.38	32.54	25,111	-0.60(-1.80%)
Feb 02, 2024	33.22	33.77	32.99	33.13	29,201	-0.64(-1.91%)
Feb 01, 2024	33.46	33.80	32.54	33.78	49,080	+0.33(+0.99%)
Jan 31, 2024	35.23	35.32	33.44	33.44	52,802	-2.08(-5.85%)
Jan 30, 2024	35.51	35.76	34.66	35.52	22,260	+0.00(+0.00%)
Jan 29, 2024	35.99	36.88	35.51	35.52	38,344	-0.40(-1.11%)
Jan 26, 2024	35.15	36.05	35.09	35.92	23,862	+0.53(+1.49%)
Jan 25, 2024	35.28	35.39	34.29	35.39	29,606	+0.62(+1.80%)
Jan 24, 2024	34.89	35.35	34.32	34.77	28,619	+0.06(+0.17%)
Jan 23, 2024	35.67	37.07	34.62	34.71	32,668	-0.60(-1.71%)
Jan 22, 2024	34.68	35.35	34.15	35.32	30,061	+0.96(+2.78%)
Jan 19, 2024	34.53	34.53	33.47	34.36	36,984	+0.09(+0.26%)
Jan 18, 2024	33.73	34.30	33.51	34.27	19,275	+0.54(+1.59%)
Jan 17, 2024	33.15	33.87	33.15	33.74	29,936	+0.22(+0.67%)
Jan 16, 2024	34.10	34.44	32.25	33.51	52,659	-1.04(-3.02%)
Jan 12, 2024	34.62	35.13	34.16	34.56	49,514	-0.07(-0.20%)
Jan 11, 2024	34.44	34.62	33.82	34.62	28,038	-0.12(-0.34%)
Jan 10, 2024	34.62	34.89	34.26	34.74	26,532	+0.05(+0.14%)
Jan 09, 2024	34.72	34.93	34.22	34.69	23,884	-0.45(-1.28%)
Jan 08, 2024	35.04	35.24	34.71	35.14	18,281	-0.13(-0.36%)
Jan 05, 2024	34.75	35.73	34.75	35.27	32,656	+0.22(+0.64%)
Jan 04, 2024	35.39	35.63	34.69	35.04	31,827	-0.24(-0.69%)
Jan 03, 2024	36.60	36.70	35.19	35.29	35,924	-1.35(-3.68%)
Jan 02, 2024	35.87	37.02	35.87	36.63	38,324	+0.44(+1.21%)
Dec 29, 2023	36.97	37.17	36.19	36.19	27,313	-0.87(-2.34%)
Dec 28, 2023	37.67	37.80	36.91	37.06	21,112	-0.46(-1.22%)
Dec 27, 2023	37.46	37.74	37.12	37.52	23,785	+0.07(+0.18%)
Dec 26, 2023	37.41	37.73	36.97	37.45	23,444	+0.31(+0.84%)
Dec 22, 2023	37.03	37.39	36.95	37.14	24,650	+0.50(+1.36%)
Dec 21, 2023	35.86	37.05	35.86	36.64	26,329	-0.18(-0.48%)
Dec 20, 2023	36.80	38.27	36.65	36.82	52,533	-0.15(-0.40%)
Dec 19, 2023	36.35	37.07	36.35	36.97	36,414	+0.65(+1.80%)
Dec 18, 2023	36.71	36.83	36.07	36.31	31,539	-0.19(-0.51%)
Dec 15, 2023	37.55	37.56	36.03	36.50	169,766	-0.70(-1.89%)
Dec 14, 2023	36.56	37.61	36.41	37.20	86,227	+0.81(+2.23%)
Dec 13, 2023	34.58	36.45	34.50	36.39	93,210	+1.80(+5.19%)
Dec 12, 2023	34.70	34.77	34.42	34.59	22,848	+0.01(+0.03%)
Dec 11, 2023	34.82	34.83	33.95	34.59	33,037	-0.05(-0.14%)
Dec 08, 2023	34.20	34.75	34.19	34.63	26,574	+0.25(+0.74%)
Dec 07, 2023	34.24	34.53	34.17	34.38	29,732	+0.38(+1.12%)
Dec 06, 2023	34.30	34.75	33.89	34.00	30,496	-0.11(-0.31%)
Dec 05, 2023	34.14	34.15	33.66	34.11	26,408	+0.00(+0.00%)
Dec 04, 2023	33.18	34.11	33.18	34.11	44,153	+0.75(+2.25%)