First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	29.68	30.33	29.60	29.85	85,719	-0.21(-0.70%)
Nov 29, 2021	30.94	31.76	29.95	30.06	80,655	-0.60(-1.97%)
Nov 26, 2021	32.05	32.05	30.27	30.66	40,259	-2.25(-6.82%)
Nov 24, 2021	33.41	33.41	32.91	32.91	20,216	-0.53(-1.58%)
Nov 23, 2021	32.74	33.53	32.67	33.44	54,366	+0.78(+2.40%)
Nov 22, 2021	32.30	33.26	31.86	32.65	114,294	+0.61(+1.91%)
Nov 19, 2021	31.43	32.20	31.27	32.04	76,512	+0.28(+0.89%)
Nov 18, 2021	31.22	31.80	31.59	31.76	38,883	+0.47(+1.49%)
Nov 17, 2021	31.40	31.40	30.89	31.29	69,185	-0.07(-0.23%)
Nov 16, 2021	31.46	31.60	31.08	31.36	30,098	-0.30(-0.95%)
Nov 15, 2021	31.13	31.68	31.12	31.67	24,388	+0.37(+1.17%)
Nov 12, 2021	31.35	31.65	31.24	31.30	23,180	-0.31(-0.98%)
Nov 11, 2021	31.51	31.85	31.40	31.61	21,615	+0.20(+0.64%)
Nov 10, 2021	31.33			31.41	21,094	+0.08(+0.26%)
Nov 09, 2021	31.44	31.48	31.13	31.33	36,505	-0.30(-0.95%)
Nov 08, 2021	31.88	31.97	31.40	31.63	25,090	-0.06(-0.20%)
Nov 05, 2021	30.83	31.90	30.83	31.69	46,923	+1.13(+3.70%)
Nov 04, 2021	31.06	31.06	29.76	30.56	32,290	-0.26(-0.83%)
Nov 03, 2021	30.11	31.19	30.11	30.82	41,706	+0.93(+3.12%)
Nov 02, 2021	29.40	30.30	29.40	29.88	20,037	-0.17(-0.57%)
Nov 01, 2021	29.39	30.20	29.36	30.06	38,322	+0.70(+2.38%)
Oct 29, 2021	28.72	29.39	28.72	29.36	26,561	+0.79(+2.76%)
Oct 28, 2021	28.40	28.96	28.24	28.57	21,666	+0.26(+0.93%)
Oct 27, 2021	29.46	29.49	28.08	28.31	27,009	-1.43(-4.81%)
Oct 26, 2021	29.87	30.13		29.74	26,665	+0.02(+0.06%)
Oct 25, 2021	29.68	29.73	29.15	29.72	48,791	+0.18(+0.61%)
Oct 22, 2021	29.35	29.66	29.35	29.54	19,200	+0.15(+0.52%)
Oct 21, 2021	29.65	29.66	29.10	29.39	24,355	-0.49(-1.64%)
Oct 20, 2021	29.45	29.89	29.41	29.87	24,120	+0.43(+1.48%)
Oct 19, 2021	29.23	29.63	28.91	29.44	21,139	+0.14(+0.49%)
Oct 18, 2021	29.40	29.59	29.05	29.29	20,916	-0.18(-0.61%)
Oct 15, 2021	29.71	29.98	29.39	29.48	40,333	+0.16(+0.56%)
Oct 14, 2021	29.10	29.53	28.98	29.31	17,828	+0.49(+1.70%)
Oct 13, 2021	27.50	28.97	27.50	28.82	17,027	-0.38(-1.30%)
Oct 12, 2021	28.91	29.20	28.72	29.20	13,395	-0.11(-0.37%)
Oct 11, 2021	30.02	30.02	29.16	29.31	26,145	-0.46(-1.55%)
Oct 08, 2021	29.30	29.88	29.29	29.77	31,729	+0.42(+1.45%)
Oct 07, 2021	29.42	29.43	29.19	29.35	56,464	+0.07(+0.25%)
Oct 06, 2021	28.94	29.35	28.71	29.28	32,911	+0.02(+0.06%)
Oct 05, 2021	29.25	29.31	28.89	29.26	37,276	+0.21(+0.72%)
Oct 04, 2021	29.34	29.43	28.88	29.05	31,599	-0.32(-1.08%)
Oct 01, 2021	28.86	29.43	28.59	29.37	53,053	+0.53(+1.82%)
Sep 30, 2021	29.05	29.33	28.60	28.84	34,408	-0.09(-0.31%)
Sep 29, 2021	28.64	29.10	28.35	28.93	44,905	+0.46(+1.62%)
Sep 28, 2021	29.05	29.06	28.34	28.47	31,507	-0.46(-1.60%)
Sep 27, 2021	28.33	29.32	28.33	28.93	38,680	+0.77(+2.73%)
Sep 24, 2021	27.76	28.27	27.55	28.16	20,941	+0.48(+1.73%)
Sep 23, 2021	26.92	27.95	26.92	27.68	30,266	+0.79(+2.93%)
Sep 22, 2021	26.70	27.30	26.50	26.90	27,418	+0.48(+1.82%)
Sep 21, 2021	26.19	27.04	26.19	26.42	23,082	+0.27(+1.04%)
Sep 20, 2021	26.00	26.52	25.80	26.14	49,315	-0.40(-1.50%)
Sep 17, 2021	26.23	26.91	26.10	26.54	210,698	+0.17(+0.65%)
Sep 16, 2021	26.64	26.71	26.22	26.37	28,549	-0.28(-1.05%)
Sep 15, 2021	26.13	26.92	26.13	26.65	36,022	+0.47(+1.80%)
Sep 14, 2021	27.01	27.40	26.13	26.18	36,350	-0.87(-3.21%)
Sep 13, 2021	27.12	27.18	26.50	27.05	41,832	+0.19(+0.71%)
Sep 10, 2021	27.60	27.71	26.74	26.86	46,860	-0.48(-1.76%)
Sep 09, 2021	27.63	28.07	27.34	27.34	43,260	-0.34(-1.21%)
Sep 08, 2021	28.03	28.12	27.63	27.67	27,018	-0.62(-2.21%)
Sep 07, 2021	28.01	28.38	28.01	28.30	28,735	+0.25(+0.90%)
Sep 03, 2021	28.03	28.17	27.69	28.05	21,891	-0.18(-0.64%)
Sep 02, 2021	28.03	28.32	28.03	28.23	18,967	-0.02(-0.06%)