First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	8.131	8.131	7.771	8.131	189,974	+0.33(+4.29%)
Nov 29, 2011	7.915	7.915	7.751	7.797	24,648	-0.13(-1.65%)
Nov 28, 2011	7.849	8.000	7.689	7.928	78,958	+0.37(+4.95%)
Nov 25, 2011	7.574	7.869	7.554	7.554	30,976	-0.03(-0.43%)
Nov 23, 2011	7.803	7.878	7.561	7.587	65,423	-0.28(-3.58%)
Nov 22, 2011	7.941	8.059	7.816	7.869	31,353	-0.10(-1.23%)
Nov 21, 2011	7.974	8.098	7.935	7.967	57,450	-0.20(-2.41%)
Nov 18, 2011	7.902	8.230	7.849	8.164	39,336	+0.28(+3.49%)
Nov 17, 2011	7.994	8.230	7.830	7.889	53,828	-0.10(-1.31%)
Nov 16, 2011	8.059	8.348	7.974	7.994	54,861	-0.20(-2.48%)
Nov 15, 2011	7.994	8.216	7.830	8.197	69,124	+0.19(+2.38%)
Nov 14, 2011	8.407	8.407	7.895	8.007	59,439	-0.27(-3.25%)
Nov 11, 2011	7.987	8.289	7.941	8.276	53,412	+0.39(+4.90%)
Nov 10, 2011	8.007	8.053	7.836	7.889	41,237	+0.07(+0.84%)
Nov 09, 2011	8.138	8.216	7.784	7.823	109,142	-0.60(-7.16%)
Nov 08, 2011	8.112	8.485	7.954	8.426	116,645	+0.42(+5.24%)
Nov 07, 2011	7.961	8.078	7.694	8.007	254,062	+0.07(+0.82%)
Nov 04, 2011	8.007	8.049	7.883	7.942	54,483	-0.17(-2.09%)
Nov 03, 2011	7.909	8.169	7.564	8.111	85,727	+0.31(+3.92%)
Nov 02, 2011	7.545	7.831	7.467	7.805	74,267	+0.44(+6.01%)
Nov 01, 2011	7.421	7.759	7.285	7.363	140,546	-0.45(-5.75%)
Oct 31, 2011	7.772	8.026	7.545	7.812	84,726	-0.13(-1.64%)
Oct 28, 2011	8.033	8.371	7.896	7.942	98,920	-0.35(-4.24%)
Oct 27, 2011	7.623	8.455	7.421	8.293	166,717	+1.12(+15.59%)
Oct 26, 2011	7.577	7.577	7.083	7.174	88,861	-0.12(-1.69%)
Oct 25, 2011	7.864	7.864	7.194	7.298	82,726	-0.64(-8.03%)
Oct 24, 2011	7.616	7.948	7.532	7.935	49,454	+0.29(+3.83%)
Oct 21, 2011	7.590	7.675	7.493	7.642	58,832	+0.21(+2.89%)
Oct 20, 2011	7.434	7.506	7.207	7.428	29,994	+0.03(+0.44%)
Oct 19, 2011	7.551	7.646	7.369	7.395	105,018	-0.20(-2.57%)
Oct 18, 2011	7.200	7.746	7.200	7.590	69,569	+0.47(+6.58%)
Oct 17, 2011	7.447	7.506	7.077	7.122	92,411	-0.45(-5.93%)
Oct 14, 2011	7.337	7.610	7.246	7.571	77,960	+0.21(+2.83%)
Oct 13, 2011	7.369	7.408	7.207	7.363	60,700	-0.09(-1.22%)
Oct 12, 2011	6.972	7.551	6.927	7.454	72,009	+0.53(+7.61%)
Oct 11, 2011	6.582	6.953	6.563	6.927	75,429	+0.29(+4.41%)
Oct 10, 2011	6.634	6.738	6.537	6.634	118,213	+0.14(+2.10%)
Oct 07, 2011	6.771	6.771	6.433	6.498	190,480	-0.25(-3.66%)
Oct 06, 2011	7.064	7.064	6.556	6.745	90,681	-0.36(-5.04%)
Oct 05, 2011	7.038	7.187	6.829	7.103	59,063	+0.03(+0.46%)
Oct 04, 2011	6.101	7.213	6.094	7.070	122,685	+0.90(+14.66%)
Oct 03, 2011	6.589	6.673	6.133	6.166	118,571	-0.47(-7.06%)
Sep 30, 2011	6.797	6.986	6.576	6.634	74,109	-0.33(-4.67%)
Sep 29, 2011	6.816	6.986	6.706	6.959	38,339	+0.35(+5.32%)
Sep 28, 2011	6.693	6.816	6.524	6.608	80,969	-0.10(-1.46%)
Sep 27, 2011	6.706	6.953	6.511	6.706	55,126	+0.18(+2.69%)
Sep 26, 2011	6.309	6.589	6.251	6.530	40,612	+0.20(+3.08%)
Sep 23, 2011	6.107	6.470	5.990	6.335	81,951	+0.22(+3.62%)
Sep 22, 2011	5.984	6.231	5.659	6.114	89,336	-0.12(-1.88%)
Sep 21, 2011	6.966	6.998	6.198	6.231	99,070	-0.71(-10.22%)
Sep 20, 2011	7.142	7.168	6.927	6.940	38,851	-0.15(-2.11%)
Sep 19, 2011	7.135	7.272	6.901	7.090	75,409	-0.22(-3.02%)
Sep 16, 2011	7.428	7.493	7.194	7.311	77,041	-0.06(-0.79%)
Sep 15, 2011	7.187	7.395	6.966	7.369	138,496	+0.27(+3.85%)
Sep 14, 2011	7.018	7.220	6.966	7.096	49,068	+0.18(+2.54%)
Sep 13, 2011	6.940	7.057	6.888	6.920	34,205	+0.02(+0.28%)
Sep 12, 2011	6.699	6.973	6.699	6.901	33,931	+0.07(+1.05%)
Sep 09, 2011	7.122	7.337	6.751	6.829	92,977	-0.42(-5.74%)
Sep 08, 2011	7.493	7.649	7.083	7.246	70,935	-0.29(-3.88%)
Sep 07, 2011	7.194	7.603	7.161	7.538	70,476	+0.47(+6.62%)
Sep 06, 2011	6.751	7.155	6.751	7.070	59,126	+0.06(+0.83%)
Sep 02, 2011	7.220	7.421	6.881	7.012	95,698	-0.40(-5.36%)