First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	28.37	28.55	28.25	28.42	52,977	+0.02(+0.06%)
Nov 29, 2018	28.40	28.48	28.02	28.40	19,935	-0.02(-0.06%)
Nov 28, 2018	27.64	28.57	27.53	28.42	42,758	+0.91(+3.30%)
Nov 27, 2018	27.52	27.79	27.45	27.51	26,458	-0.12(-0.44%)
Nov 26, 2018	27.81	28.07	27.52	27.63	33,405	-0.20(-0.73%)
Nov 23, 2018	27.20	27.84	27.20	27.84	15,538	+0.50(+1.82%)
Nov 21, 2018		27.34	27.34	27.34	0	+0.12(+0.45%)
Nov 20, 2018	27.66	27.95	27.18	27.22	28,959	-0.69(-2.46%)
Nov 19, 2018	27.83	28.37	27.83	27.90	32,258	+0.04(+0.15%)
Nov 16, 2018	27.83	28.34	27.51	27.86	45,636	-0.08(-0.29%)
Nov 15, 2018	27.72	27.94	27.46	27.94	37,702	+0.09(+0.32%)
Nov 14, 2018	28.29	28.53	27.75	27.85	34,152	-0.33(-1.16%)
Nov 13, 2018	28.07	28.37	28.07	28.18	29,182	+0.11(+0.38%)
Nov 12, 2018	28.09	28.46	27.94	28.08	49,676	-0.19(-0.67%)
Nov 09, 2018	28.43	28.52	28.12	28.26	37,683	-0.21(-0.75%)
Nov 08, 2018	27.83	28.59	27.83	28.48	38,531	+0.44(+1.57%)
Nov 07, 2018	28.07	28.32	27.88	28.03	55,895	-0.02(-0.06%)
Nov 06, 2018	27.81	28.31	27.81	28.05	48,806	+0.06(+0.20%)
Nov 05, 2018	28.21	28.41	27.89	27.99	36,506	-0.25(-0.87%)
Nov 02, 2018	28.22	28.57	28.12	28.24	44,046	+0.07(+0.23%)
Nov 01, 2018	28.21	28.50	27.99	28.17	26,605	+0.12(+0.44%)
Oct 31, 2018	28.59	28.59	27.73	28.05	57,526	-0.55(-1.93%)
Oct 30, 2018	28.51	29.27	28.43	28.60	56,684	+0.15(+0.51%)
Oct 29, 2018	27.51	28.91	27.51	28.46	48,079	+1.19(+4.38%)
Oct 26, 2018	26.85	27.74	26.85	27.26	28,066	+0.19(+0.69%)
Oct 25, 2018	27.08	27.73	26.74	27.08	63,121	+0.15(+0.57%)
Oct 24, 2018	26.93	27.30	26.89	26.92	40,234	+0.00(+0.00%)
Oct 23, 2018	26.30	27.12	26.30	26.92	52,941	+0.52(+1.97%)
Oct 22, 2018	26.69	27.57	26.17	26.40	24,868	-0.30(-1.13%)
Oct 19, 2018	27.03	28.05	26.65	26.70	34,836	-0.58(-2.14%)
Oct 18, 2018	27.08	27.86	27.08	27.29	24,772	+0.06(+0.24%)
Oct 17, 2018	27.03	27.38	26.82	27.22	27,640	+0.19(+0.72%)
Oct 16, 2018	26.56	27.32	26.56	27.03	14,768	+0.56(+2.12%)
Oct 15, 2018	25.74	26.61	25.39	26.47	31,577	+0.66(+2.55%)
Oct 12, 2018	27.40	27.40	25.70	25.81	34,590	-1.23(-4.57%)
Oct 11, 2018	28.12	28.20	26.83	27.04	31,871	-1.15(-4.09%)
Oct 10, 2018	28.29	28.83	28.10	28.20	50,551	-0.04(-0.14%)
Oct 09, 2018	28.42	29.03	28.12	28.24	40,020	-0.20(-0.69%)
Oct 08, 2018	27.77	28.57	27.32	28.43	29,936	+0.60(+2.16%)
Oct 05, 2018	27.50	27.90	27.50	27.83	31,267	+0.32(+1.18%)
Oct 04, 2018	27.21	27.77	26.95	27.51	27,840	+0.29(+1.07%)
Oct 03, 2018	26.69	27.34	26.69	27.21	24,300	+0.55(+2.07%)
Oct 02, 2018	26.84	27.01	26.62	26.66	23,409	-0.23(-0.85%)
Oct 01, 2018	27.62	27.62	26.69	26.89	27,583	-0.63(-2.30%)
Sep 28, 2018	27.21	27.53	27.17	27.52	27,451	+0.41(+1.50%)
Sep 27, 2018	27.31	27.39	27.01	27.12	21,049	-0.20(-0.71%)
Sep 26, 2018	27.34	27.53	27.22	27.31	36,996	-0.09(-0.33%)
Sep 25, 2018	27.38	27.69	27.32	27.40	20,588	+0.09(+0.33%)
Sep 24, 2018	27.56	27.97	27.14	27.31	20,003	-0.49(-1.75%)
Sep 21, 2018	27.93	28.27	27.42	27.80	129,007	-0.16(-0.58%)
Sep 20, 2018	27.25	27.99	27.25	27.96	23,103	+0.82(+3.02%)
Sep 19, 2018	26.97	27.41	26.97	27.14	20,891	+0.11(+0.42%)
Sep 18, 2018	26.97	27.23	26.97	27.03	20,322	-0.06(-0.24%)
Sep 17, 2018	27.21	27.36	27.05	27.09	21,821	-0.18(-0.66%)
Sep 14, 2018	27.21	27.56	27.15	27.27	26,343	+0.06(+0.21%)
Sep 13, 2018	27.06	27.29	27.05	27.21	16,550	+0.19(+0.72%)
Sep 12, 2018	27.50	27.62	26.85	27.02	29,628	-0.54(-1.97%)
Sep 11, 2018	27.89	27.89	27.45	27.56	21,427	-0.33(-1.19%)
Sep 10, 2018	27.94	28.09	27.51	27.90	18,277	-0.04(-0.15%)
Sep 07, 2018	27.57	27.94	27.57	27.94	16,249	+0.32(+1.18%)
Sep 06, 2018	27.60	27.86	27.46	27.61	30,123	+0.02(+0.09%)
Sep 05, 2018	27.30	27.60	27.22	27.59	18,214	+0.29(+1.07%)