First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	11.34	11.46	11.14	11.15	34,211	-0.19(-1.65%)
Nov 26, 2014	11.21	11.34	11.34	11.34	21,910	+0.09(+0.83%)
Nov 25, 2014	11.53	11.53	11.19	11.24	43,381	-0.26(-2.26%)
Nov 24, 2014	11.71	11.71	11.18	11.50	40,996	+0.35(+3.17%)
Nov 21, 2014	11.34	11.36	11.11	11.15	43,496	-0.02(-0.19%)
Nov 20, 2014	11.09	11.19	10.94	11.17	39,794	+0.07(+0.65%)
Nov 19, 2014	11.28	11.28	10.96	11.10	28,044	-0.22(-1.91%)
Nov 18, 2014	11.49	11.53	11.07	11.31	42,183	-0.08(-0.70%)
Nov 17, 2014	11.62	11.62	11.39	11.39	52,176	-0.23(-1.99%)
Nov 14, 2014	11.73	11.75	11.62	11.62	34,025	-0.12(-1.04%)
Nov 13, 2014	11.67	11.83	11.62	11.75	25,829	+0.01(+0.12%)
Nov 12, 2014	11.74	11.85	11.70	11.73	42,732	-0.09(-0.79%)
Nov 11, 2014	11.88	11.93	11.75	11.83	69,901	-0.11(-0.91%)
Nov 10, 2014	11.90	12.01	11.88	11.93	32,527	+0.04(+0.30%)
Nov 07, 2014	11.96	11.96	11.80	11.90	14,368	-0.06(-0.48%)
Nov 06, 2014	11.78	11.96	11.75	11.96	25,112	+0.06(+0.55%)
Nov 05, 2014	11.86	11.96	11.77	11.89	39,233	+0.14(+1.23%)
Nov 04, 2014	11.65	11.79	11.51	11.75	29,913	-0.01(-0.06%)
Nov 03, 2014	11.52	11.77	11.45	11.75	52,521	+0.04(+0.37%)
Oct 31, 2014	11.80	11.80	11.55	11.71	80,640	+0.02(+0.18%)
Oct 30, 2014	11.45	11.80	11.40	11.69	107,796	+0.14(+1.24%)
Oct 29, 2014	11.07	11.55	10.84	11.55	60,599	+0.60(+5.49%)
Oct 28, 2014	10.84	10.99	10.65	10.95	104,922	+0.19(+1.73%)
Oct 27, 2014	10.77	10.90	10.73	10.76	22,516	-0.14(-1.25%)
Oct 24, 2014	11.22	11.22	10.80	10.90	25,238	-0.29(-2.62%)
Oct 23, 2014	11.17	11.45	10.88	11.19	75,332	+0.09(+0.77%)
Oct 22, 2014	11.13	11.33	11.05	11.10	40,486	-0.13(-1.15%)
Oct 21, 2014	11.45	11.45	11.05	11.23	41,675	-0.19(-1.63%)
Oct 20, 2014	11.32	11.50	11.29	11.42	39,456	+0.06(+0.57%)
Oct 17, 2014	11.55	11.55	11.32	11.35	63,719	-0.04(-0.31%)
Oct 16, 2014	10.95	11.47	10.95	11.39	35,338	+0.26(+2.31%)
Oct 15, 2014	11.11	11.17	10.52	11.13	80,900	-0.21(-1.83%)
Oct 14, 2014	11.20	11.43	11.11	11.34	65,925	+0.26(+2.39%)
Oct 13, 2014	10.69	11.10	10.46	11.07	36,336	+0.37(+3.48%)
Oct 10, 2014	10.42	10.95	10.42	10.70	47,488	+0.21(+1.98%)
Oct 09, 2014	10.95	10.95	10.46	10.49	43,030	-0.47(-4.31%)
Oct 08, 2014	10.46	10.99	10.26	10.97	57,416	+0.49(+4.64%)
Oct 07, 2014	10.70	10.72	10.31	10.48	41,997	-0.31(-2.92%)
Oct 06, 2014	10.63	10.87	10.62	10.80	60,895	+0.19(+1.75%)
Oct 03, 2014	10.79	10.93	10.51	10.61	96,099	-0.04(-0.40%)
Oct 02, 2014	10.29	10.72	10.24	10.65	28,467	+0.36(+3.47%)
Oct 01, 2014	10.24	10.86	10.05	10.29	68,311	+0.07(+0.70%)
Sep 30, 2014	10.47	10.52	10.22	10.22	65,188	-0.29(-2.72%)
Sep 29, 2014	10.53	10.53	10.42	10.51	31,692	-0.11(-1.01%)
Sep 26, 2014	10.62	10.75	10.57	10.62	17,650	+0.01(+0.14%)
Sep 25, 2014	10.89	11.34	10.57	10.60	45,370	-0.28(-2.56%)
Sep 24, 2014	11.00	11.00	10.73	10.88	38,600	-0.06(-0.59%)
Sep 23, 2014	11.21	11.25	10.94	10.95	33,245	-0.22(-1.99%)
Sep 22, 2014	11.26	11.26	11.03	11.17	113,223	-0.13(-1.14%)
Sep 19, 2014	11.45	11.52	11.30	11.30	78,565	-0.13(-1.13%)
Sep 18, 2014	11.39	11.53	11.31	11.43	27,746	+0.05(+0.44%)
Sep 17, 2014	11.30	11.49	11.30	11.37	38,705	+0.07(+0.63%)
Sep 16, 2014	11.26	11.40	11.26	11.30	30,076	-0.02(-0.19%)
Sep 15, 2014	11.44	11.47	11.21	11.32	29,375	-0.26(-2.22%)
Sep 12, 2014	11.76	11.79	11.30	11.58	61,645	-0.17(-1.46%)
Sep 11, 2014	11.63	11.78	11.63	11.75	36,108	+0.02(+0.18%)
Sep 10, 2014	11.65	11.80	11.63	11.73	31,562	+0.11(+0.99%)
Sep 09, 2014	11.64	11.73	11.61	11.62	28,070	-0.15(-1.28%)
Sep 08, 2014	11.61	11.77	11.61	11.77	33,526	+0.12(+1.04%)
Sep 05, 2014	11.62	11.77	11.61	11.65	20,300	-0.03(-0.24%)
Sep 04, 2014	11.73	11.76	11.65	11.68	19,421	+0.00(+0.00%)
Sep 03, 2014	11.76	11.80	11.63	11.68	37,107	-0.09(-0.79%)