First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.78	25.88	25.55	25.65	12,481	-0.18(-0.68%)
Nov 27, 2019	25.94	26.00	25.75	25.83	14,502	-0.05(-0.20%)
Nov 26, 2019	26.06	26.30	25.80	25.88	24,231	-0.22(-0.84%)
Nov 25, 2019	26.00	26.26	25.56	26.10	27,662	+0.21(+0.81%)
Nov 22, 2019	26.05	26.15	25.31	25.89	12,956	-0.08(-0.29%)
Nov 21, 2019	26.10	26.10	25.65	25.96	29,642	-0.14(-0.55%)
Nov 20, 2019	26.29	26.52	26.01	26.10	47,364	-0.25(-0.96%)
Nov 19, 2019	26.30	26.45	26.15	26.36	29,824	+0.13(+0.48%)
Nov 18, 2019	26.32	26.39	26.16	26.23	14,404	-0.13(-0.48%)
Nov 15, 2019	26.59	26.63	26.31	26.36	23,298	-0.06(-0.22%)
Nov 14, 2019	26.58	26.70	26.41	26.42	16,439	-0.16(-0.60%)
Nov 13, 2019	26.61	26.75	26.39	26.58	33,314	-0.20(-0.75%)
Nov 12, 2019	26.87	26.90	26.69	26.78	17,856	-0.12(-0.44%)
Nov 11, 2019	26.78	27.01	26.70	26.90	14,812	+0.13(+0.47%)
Nov 08, 2019	27.13	27.30	26.75	26.77	39,702	-0.36(-1.33%)
Nov 07, 2019	27.37	27.61	27.01	27.13	35,149	-0.05(-0.19%)
Nov 06, 2019	27.32	27.37	26.86	27.18	41,330	-0.12(-0.43%)
Nov 05, 2019	27.22	27.43	27.05	27.30	39,106	+0.22(+0.81%)
Nov 04, 2019	27.05	27.13	26.95	27.08	17,567	+0.18(+0.66%)
Nov 01, 2019	26.90	27.12	26.82	26.90	30,905	+0.13(+0.47%)
Oct 31, 2019	26.95	27.05	26.53	26.78	34,442	-0.18(-0.69%)
Oct 30, 2019	26.99	27.16	26.73	26.96	28,856	-0.08(-0.31%)
Oct 29, 2019	26.99	27.30	26.99	27.05	25,756	-0.04(-0.15%)
Oct 28, 2019	26.48	27.56	26.48	27.09	26,098	+0.37(+1.37%)
Oct 25, 2019	26.48	26.94	26.48	26.72	22,162	+0.20(+0.76%)
Oct 24, 2019	27.23	27.23	26.29	26.52	90,285	-0.59(-2.19%)
Oct 23, 2019	27.30	27.48	26.93	27.11	30,896	-0.06(-0.21%)
Oct 22, 2019	27.15	27.40	27.10	27.17	47,978	-0.06(-0.21%)
Oct 21, 2019	27.30	27.30	26.93	27.23	89,067	+0.25(+0.93%)
Oct 18, 2019	26.72	27.03	26.72	26.98	42,647	+0.15(+0.56%)
Oct 17, 2019	26.65	26.88	26.63	26.83	47,111	+0.03(+0.09%)
Oct 16, 2019	26.73	26.94	26.66	26.80	41,026	+0.06(+0.22%)
Oct 15, 2019	26.80	26.93	26.60	26.75	18,939	+0.01(+0.03%)
Oct 14, 2019	26.56	26.81	26.50	26.74	20,876	+0.05(+0.19%)
Oct 11, 2019	26.87	27.01	26.69	26.69	59,538	+0.05(+0.19%)
Oct 10, 2019	26.83	27.07	26.58	26.64	40,433	-0.09(-0.34%)
Oct 09, 2019	26.80	26.90	26.64	26.73	23,792	+0.03(+0.13%)
Oct 08, 2019	26.88	26.95	26.61	26.70	33,388	-0.36(-1.33%)
Oct 07, 2019	26.87	27.18	26.87	27.05	40,263	+0.04(+0.15%)
Oct 04, 2019	26.80	27.04	26.74	27.01	26,235	+0.12(+0.43%)
Oct 03, 2019	27.05	27.05	26.65	26.90	32,249	-0.22(-0.80%)
Oct 02, 2019	26.71	27.15	26.39	27.11	82,713	+0.33(+1.25%)
Oct 01, 2019	27.05	27.26	26.72	26.78	44,613	-0.24(-0.90%)
Sep 30, 2019	27.34	27.34	26.96	27.02	91,359	-0.19(-0.71%)
Sep 27, 2019	27.04	27.33	26.99	27.21	55,226	+0.23(+0.84%)
Sep 26, 2019	27.02	27.47	26.83	26.99	41,413	-0.18(-0.68%)
Sep 25, 2019	26.89	27.27	26.83	27.17	66,803	+0.38(+1.40%)
Sep 24, 2019	27.00	27.05	26.75	26.80	44,660	-0.25(-0.93%)
Sep 23, 2019	27.01	27.15	26.92	27.05	40,348	-0.23(-0.86%)
Sep 20, 2019	26.98	27.94	26.73	27.28	129,020	+0.21(+0.77%)
Sep 19, 2019	27.15	27.15	26.97	27.07	44,719	-0.07(-0.25%)
Sep 18, 2019	27.17	27.17	26.94	27.14	44,234	+0.00(+0.00%)
Sep 17, 2019	27.10	27.22	26.93	27.14	39,495	+0.00(+0.00%)
Sep 16, 2019	27.05	27.19	26.96	27.14	42,104	-0.03(-0.12%)
Sep 13, 2019	27.30	27.30	27.03	27.17	66,247	-0.06(-0.21%)
Sep 12, 2019	28.29	28.29	27.01	27.23	144,390	-1.15(-4.06%)
Sep 11, 2019	27.80	28.38	27.53	28.38	55,205	+0.57(+2.04%)
Sep 10, 2019	27.38	27.93	26.34	27.81	17,320	+0.46(+1.68%)
Sep 09, 2019	26.55	27.44	26.55	27.35	33,493	+0.92(+3.47%)
Sep 06, 2019	27.08	27.08	26.29	26.44	16,172	-0.44(-1.65%)
Sep 05, 2019	27.00	27.33	26.51	26.88	24,329	+0.11(+0.41%)
Sep 04, 2019	26.67	27.01	26.34	26.77	34,725	+0.36(+1.36%)