First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.45	19.52	18.86	19.06	37,712	-0.15(-0.80%)
Nov 29, 2005	19.54	19.88	18.99	19.22	12,769	-0.25(-1.27%)
Nov 28, 2005	20.25	20.33	19.38	19.46	32,469	-0.94(-4.60%)
Nov 25, 2005	20.21	20.63	20.21	20.40	3,051	+0.04(+0.18%)
Nov 23, 2005	20.22	20.41	20.16	20.37	4,052	-0.01(-0.03%)
Nov 22, 2005	20.13	20.57	20.13	20.37	6,528	+0.07(+0.33%)
Nov 21, 2005	19.88	20.63	19.80	20.30	12,222	+0.28(+1.42%)
Nov 18, 2005	19.69	20.17	19.56	20.02	10,171	+0.65(+3.38%)
Nov 17, 2005	19.09	19.62	19.09	19.37	6,699	+0.09(+0.48%)
Nov 16, 2005	19.87	19.87	19.02	19.27	19,326	-0.80(-4.00%)
Nov 15, 2005	20.30	20.35	19.93	20.08	14,002	-0.21(-1.03%)
Nov 14, 2005	20.17	20.29	20.00	20.29	9,555	-0.24(-1.17%)
Nov 11, 2005	20.04	20.53	20.04	20.53	26,608	+0.31(+1.56%)
Nov 10, 2005	19.67	20.32	19.50	20.21	27,168	+0.66(+3.38%)
Nov 09, 2005	19.34	19.69	19.24	19.55	21,541	+0.26(+1.34%)
Nov 08, 2005	19.47	19.47	19.05	19.29	22,173	-0.41(-2.07%)
Nov 07, 2005	19.13	19.70	18.98	19.70	20,331	+0.63(+3.30%)
Nov 04, 2005	19.10	19.19	18.86	19.07	25,497	+0.08(+0.42%)
Nov 03, 2005	18.80	19.08	18.67	18.99	15,531	+0.09(+0.49%)
Nov 02, 2005	18.22	18.90	18.21	18.90	24,690	+0.46(+2.51%)
Nov 01, 2005	18.52	18.52	18.26	18.43	6,497	-0.28(-1.48%)
Oct 31, 2005	18.09	18.71	18.09	18.71	16,981	+0.71(+3.94%)
Oct 28, 2005	17.87	18.03	17.75	18.00	15,733	+0.09(+0.52%)
Oct 27, 2005	18.01	18.22	17.80	17.91	8,593	-0.25(-1.39%)
Oct 26, 2005	18.20	18.27	18.16	18.16	3,547	+0.14(+0.75%)
Oct 25, 2005	18.36	18.45	17.92	18.03	14,697	-0.56(-2.99%)
Oct 24, 2005	17.78	18.58	17.74	18.58	16,752	+0.85(+4.77%)
Oct 21, 2005	17.12	17.74	17.12	17.74	13,652	+0.46(+2.64%)
Oct 20, 2005	17.39	17.43	17.06	17.28	11,177	-0.26(-1.48%)
Oct 19, 2005	17.25	17.59	17.14	17.54	15,552	+0.11(+0.60%)
Oct 18, 2005	17.35	17.48	17.21	17.43	9,327	-0.28(-1.57%)
Oct 17, 2005	17.67	17.98	17.34	17.71	22,122	-0.20(-1.14%)
Oct 14, 2005	17.74	17.91	17.66	17.91	5,271	+0.39(+2.22%)
Oct 13, 2005	17.23	17.53	17.23	17.53	6,588	+0.17(+0.96%)
Oct 12, 2005	17.42	17.71	17.21	17.36	25,168	-0.12(-0.67%)
Oct 11, 2005	17.51	17.73	17.35	17.48	23,985	+0.10(+0.60%)
Oct 10, 2005	17.12	17.89	16.95	17.37	37,728	+0.25(+1.44%)
Oct 07, 2005	17.18	17.44	17.01	17.12	18,363	+0.14(+0.80%)
Oct 06, 2005	17.12	17.56	16.75	16.99	41,906	-0.14(-0.83%)
Oct 05, 2005	17.69	17.82	17.12	17.13	20,562	-0.46(-2.63%)
Oct 04, 2005	17.90	18.21	17.59	17.59	19,556	-0.43(-2.40%)
Oct 03, 2005	18.48	18.51	17.95	18.03	10,888	-0.09(-0.48%)
Sep 30, 2005	18.18	18.22	18.03	18.11	17,728	-0.25(-1.34%)
Sep 29, 2005	17.57	18.36	17.46	18.36	24,089	+0.65(+3.66%)
Sep 28, 2005	18.29	18.41	17.45	17.71	17,178	-0.58(-3.17%)
Sep 27, 2005	18.70	18.70	18.10	18.29	5,131	-0.43(-2.31%)
Sep 26, 2005	18.37	18.72	18.04	18.72	12,673	+0.46(+2.50%)
Sep 23, 2005	18.27	18.37	17.71	18.27	13,832	+0.31(+1.75%)
Sep 22, 2005	17.95	18.25	17.41	17.95	86,286	+0.48(+2.76%)
Sep 21, 2005	18.16	18.16	17.45	17.47	43,715	-0.62(-3.41%)
Sep 20, 2005	18.37	18.37	17.91	18.09	28,646	-0.10(-0.54%)
Sep 19, 2005	18.48	18.52	18.08	18.19	7,378	-0.38(-2.06%)
Sep 16, 2005	18.26	18.57	18.16	18.57	76,700	+0.48(+2.66%)
Sep 15, 2005	18.19	18.19	18.01	18.09	20,165	+0.08(+0.45%)
Sep 14, 2005	18.46	18.48	18.00	18.01	23,974	-0.31(-1.69%)
Sep 13, 2005	18.74	18.74	18.16	18.32	31,471	-0.66(-3.48%)
Sep 12, 2005	18.64	19.03	18.52	18.98	8,567	+0.34(+1.82%)
Sep 09, 2005	18.73	18.82	18.64	18.64	3,430	-0.05(-0.26%)
Sep 08, 2005	18.91	19.03	18.59	18.69	7,687	-0.45(-2.35%)
Sep 07, 2005	18.98	19.14	18.88	19.14	11,227	+0.21(+1.11%)
Sep 06, 2005	18.10	18.95	18.07	18.93	15,445	+0.83(+4.61%)
Sep 02, 2005	18.24	18.24	17.82	18.09	11,002	-0.21(-1.15%)