First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.10	15.31	14.97	15.18	48,744	+0.14(+0.94%)
Nov 27, 2015	14.96	15.13	14.91	15.04	8,625	+0.06(+0.40%)
Nov 25, 2015	14.96	14.98	14.98	14.98	19,355	+0.00(+0.00%)
Nov 24, 2015	14.86	15.00	14.60	14.98	17,059	+0.04(+0.25%)
Nov 23, 2015	14.93	15.15	14.88	14.94	24,819	-0.05(-0.35%)
Nov 20, 2015	14.94	15.25	14.74	14.99	64,453	+0.16(+1.10%)
Nov 19, 2015	14.86	14.90	14.64	14.83	74,361	-0.09(-0.60%)
Nov 18, 2015	14.59	14.93	14.41	14.92	63,261	+0.36(+2.50%)
Nov 17, 2015	14.63	14.85	14.43	14.55	69,686	-0.08(-0.56%)
Nov 16, 2015	14.44	14.73	14.35	14.63	47,747	+0.05(+0.36%)
Nov 13, 2015	14.52	14.83	14.42	14.58	51,999	-0.07(-0.46%)
Nov 12, 2015	14.86	14.98	14.56	14.65	25,173	-0.35(-2.33%)
Nov 11, 2015	15.24	15.25	14.99	15.00	20,779	-0.21(-1.37%)
Nov 10, 2015	15.12	15.24	14.80	15.21	49,755	+0.15(+0.99%)
Nov 09, 2015	15.10	15.23	14.87	15.06	37,606	-0.04(-0.30%)
Nov 06, 2015	14.60	15.12	14.60	15.10	36,827	+0.56(+3.84%)
Nov 05, 2015	14.46	14.77	14.39	14.54	66,391	+0.10(+0.67%)
Nov 04, 2015	14.40	14.70	14.38	14.45	43,616	+0.16(+1.15%)
Nov 03, 2015	14.31	14.70	14.23	14.28	35,808	-0.02(-0.15%)
Nov 02, 2015	14.19	14.40	14.18	14.31	43,327	+0.10(+0.73%)
Oct 30, 2015	14.39	14.41	14.11	14.20	43,929	-0.23(-1.59%)
Oct 29, 2015	14.45	14.49	14.32	14.43	26,144	-0.11(-0.76%)
Oct 28, 2015	13.75	14.58	13.75	14.54	48,495	+0.78(+5.69%)
Oct 27, 2015	13.95	14.03	13.69	13.76	27,669	-0.24(-1.74%)
Oct 26, 2015	13.94	14.01	13.87	14.00	13,620	+0.12(+0.85%)
Oct 23, 2015	13.90	14.10	13.87	13.89	80,430	-0.03(-0.21%)
Oct 22, 2015	13.66	13.95	13.66	13.91	46,918	+0.30(+2.17%)
Oct 21, 2015	13.72	13.76	13.56	13.62	40,944	-0.10(-0.70%)
Oct 20, 2015	13.75	13.83	13.66	13.72	17,536	-0.08(-0.59%)
Oct 19, 2015	13.55	13.85	13.55	13.80	26,509	+0.18(+1.36%)
Oct 16, 2015	13.52	13.66	13.46	13.61	24,419	+0.10(+0.77%)
Oct 15, 2015	13.10	13.52	13.10	13.51	32,674	+0.38(+2.87%)
Oct 14, 2015	13.46	13.46	13.13	13.13	27,509	-0.35(-2.63%)
Oct 13, 2015	13.52	13.52	13.29	13.49	24,414	+0.13(+1.00%)
Oct 12, 2015	13.24	13.35	13.12	13.35	23,048	+0.13(+1.01%)
Oct 09, 2015	13.29	13.29	13.18	13.22	17,849	-0.06(-0.45%)
Oct 08, 2015	13.21	13.29	13.01	13.28	109,834	+0.04(+0.33%)
Oct 07, 2015	13.12	13.28	13.07	13.24	28,875	+0.24(+1.88%)
Oct 06, 2015	13.01	13.21	12.95	12.99	31,965	-0.08(-0.62%)
Oct 05, 2015	12.73	13.13	12.73	13.07	36,150	+0.30(+2.31%)
Oct 02, 2015	12.85	12.85	12.43	12.78	56,204	-0.18(-1.42%)
Oct 01, 2015	13.25	13.25	12.87	12.96	59,358	-0.26(-1.96%)
Sep 30, 2015	13.29	13.39	13.06	13.22	66,713	-0.02(-0.17%)
Sep 29, 2015	13.18	13.31	13.11	13.24	36,131	+0.13(+1.01%)
Sep 28, 2015	13.02	13.29	12.95	13.11	58,937	+0.08(+0.62%)
Sep 25, 2015	13.42	13.42	13.02	13.03	59,239	-0.24(-1.78%)
Sep 24, 2015	13.11	13.43	13.11	13.26	67,288	+0.07(+0.50%)
Sep 23, 2015	13.28	13.39	13.09	13.20	28,124	+0.00(+0.00%)
Sep 22, 2015	13.16	13.30	13.07	13.20	34,533	-0.03(-0.22%)
Sep 21, 2015	13.10	13.48	12.65	13.23	50,586	+0.14(+1.07%)
Sep 18, 2015	13.01	13.12	12.62	13.09	68,377	-0.07(-0.56%)
Sep 17, 2015	13.15	13.37	13.05	13.16	44,795	+0.01(+0.11%)
Sep 16, 2015	13.26	13.26	13.07	13.15	37,541	-0.15(-1.11%)
Sep 15, 2015	13.16	13.37	13.16	13.29	30,547	+0.13(+1.01%)
Sep 14, 2015	13.15	13.27	13.05	13.16	16,898	-0.01(-0.06%)
Sep 11, 2015	13.01	13.22	13.00	13.17	17,636	+0.10(+0.73%)
Sep 10, 2015	13.00	13.25	13.00	13.07	30,955	+0.04(+0.28%)
Sep 09, 2015	12.96	13.22	12.89	13.04	44,451	+0.06(+0.46%)
Sep 08, 2015	12.77	13.07	12.15	12.98	43,039	+0.36(+2.87%)
Sep 04, 2015	12.53	12.61	12.61	12.61	13,945	-0.01(-0.12%)
Sep 03, 2015	13.01	13.01	12.63	12.63	40,009	-0.29(-2.23%)
Sep 02, 2015	12.83	12.93	12.69	12.92	29,948	+0.28(+2.22%)