First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	34.44	34.96	33.71	34.96	54,961	+0.28(+0.82%)
Nov 29, 2022	34.53	34.74	34.53	34.67	10,183	-0.23(-0.65%)
Nov 28, 2022	35.13	35.37	34.60	34.90	11,902	-0.42(-1.18%)
Nov 25, 2022	35.18	35.44	35.17	35.32	7,623	+0.10(+0.30%)
Nov 23, 2022	35.32	35.53	34.83	35.21	13,692	-0.20(-0.56%)
Nov 22, 2022	35.31	35.75	35.17	35.41	31,738	-0.29(-0.82%)
Nov 21, 2022	36.25	36.25	35.19	35.70	25,864	-0.31(-0.87%)
Nov 18, 2022	36.44	37.27	35.67	36.02	56,257	-0.34(-0.94%)
Nov 17, 2022	36.37	36.37	34.55	36.36	24,760	-0.17(-0.47%)
Nov 16, 2022	36.63	36.88	36.40	36.53	26,728	+0.00(+0.00%)
Nov 15, 2022	36.12	36.76	35.78	36.53	18,991	+0.57(+1.58%)
Nov 14, 2022	35.98	36.62	35.59	35.96	22,169	+0.06(+0.16%)
Nov 11, 2022	36.72	36.76	35.57	35.90	30,858	-0.62(-1.68%)
Nov 10, 2022	35.00	36.53	34.87	36.52	54,473	+1.64(+4.69%)
Nov 09, 2022	34.61	35.00	34.45	34.88	41,802	+0.26(+0.77%)
Nov 08, 2022	35.00	35.00	33.61	34.62	23,931	-0.23(-0.65%)
Nov 07, 2022	34.91	35.34	34.79	34.84	27,950	-0.27(-0.78%)
Nov 04, 2022	34.07	35.30	34.07	35.12	21,493	+0.81(+2.37%)
Nov 03, 2022	34.41	34.71	33.81	34.30	9,473	-0.40(-1.14%)
Nov 02, 2022	35.01		34.54	34.70	26,862	-0.39(-1.12%)
Nov 01, 2022	34.96	35.42	34.70	35.10	17,084	+0.14(+0.40%)
Oct 31, 2022	34.51	35.07	34.10	34.96	32,055	+0.23(+0.68%)
Oct 28, 2022	34.65	34.96	34.41	34.72	33,596	+0.31(+0.90%)
Oct 27, 2022	33.50	34.59	33.44	34.41	30,178	+0.73(+2.17%)
Oct 26, 2022	33.69	34.59	33.32	33.68	23,389	+0.43(+1.30%)
Oct 25, 2022	32.95	33.45	31.80	33.25	28,794	+0.23(+0.68%)
Oct 24, 2022	32.53	33.06	32.53	33.02	26,310	+0.39(+1.21%)
Oct 21, 2022	31.80	32.70	31.80	32.63	28,773	+1.03(+3.27%)
Oct 20, 2022	32.29	32.31	31.21	31.60	26,102	-0.78(-2.41%)
Oct 19, 2022	32.21	32.50	31.91	32.37	19,702	-0.09(-0.29%)
Oct 18, 2022	32.86	32.97	32.34	32.47	17,234	-0.12(-0.37%)
Oct 17, 2022	30.30	32.86	30.30	32.59	23,047	+0.49(+1.52%)
Oct 14, 2022	32.26	33.50	32.05	32.10	23,364	-0.28(-0.87%)
Oct 13, 2022	30.56	32.43	30.56	32.38	40,860	+1.35(+4.36%)
Oct 12, 2022	31.15	31.32	30.86	31.03	18,976	-0.11(-0.36%)
Oct 11, 2022	31.18	31.33	30.97	31.14	19,751	+0.12(+0.39%)
Oct 10, 2022	30.54	31.17	30.54	31.02	22,538	+0.40(+1.32%)
Oct 07, 2022	30.88	30.88	30.53	30.62	29,706	-0.53(-1.69%)
Oct 06, 2022	30.83	31.20	30.83	31.14	24,403	+0.06(+0.18%)
Oct 05, 2022	31.42	31.50	31.08	31.09	31,626	-0.54(-1.69%)
Oct 04, 2022	30.74	31.69	30.74	31.62	27,819	+1.11(+3.63%)
Oct 03, 2022	30.27	30.73	30.18	30.52	23,400	+0.45(+1.50%)
Sep 30, 2022	30.52	30.90	30.05	30.07	38,832	-0.62(-2.02%)
Sep 29, 2022	30.67	30.79	30.32	30.68	27,609	-0.29(-0.94%)
Sep 28, 2022	30.62	31.20	30.61	30.98	32,504	+0.44(+1.44%)
Sep 27, 2022	30.92	31.11	30.47	30.53	24,332	-0.23(-0.76%)
Sep 26, 2022	30.39	31.11	30.39	30.77	33,040	+0.30(+0.99%)
Sep 23, 2022	30.52	30.63	30.07	30.47	28,254	-0.28(-0.92%)
Sep 22, 2022	31.12	31.12	30.51	30.75	23,488	-0.36(-1.15%)
Sep 21, 2022	30.98	31.60	30.98	31.11	24,632	+0.06(+0.18%)
Sep 20, 2022	30.88	31.29	30.66	31.05	25,675	+0.12(+0.39%)
Sep 19, 2022	30.81	31.16	30.69	30.93	45,584	-0.07(-0.21%)
Sep 16, 2022	29.87	31.04	29.32	30.99	122,073	+0.95(+3.16%)
Sep 15, 2022	29.65	30.12	29.60	30.05	35,765	+0.20(+0.66%)
Sep 14, 2022	29.05	29.85	29.05	29.85	51,828	+0.59(+2.02%)
Sep 13, 2022	29.65	30.04	28.92	29.26	37,139	-0.69(-2.29%)
Sep 12, 2022	29.67	30.29	29.58	29.94	19,606	+0.30(+1.01%)
Sep 09, 2022	29.83	29.87	29.64	29.64	18,691	+0.11(+0.38%)
Sep 08, 2022	29.21	29.53	29.21	29.53	17,844	+0.05(+0.16%)
Sep 07, 2022	28.94	29.49	28.94	29.48	17,635	+0.36(+1.22%)
Sep 06, 2022	29.33	29.33	28.84	29.13	22,312	-0.22(-0.74%)
Sep 02, 2022	29.76	29.91	29.34	29.34	26,565	-0.22(-0.73%)