First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	7.507	7.439	7.439	7.439	73,380	-0.12(-1.63%)
Dec 30, 2009	7.408	7.562	7.278	7.562	125,706	+0.13(+1.74%)
Dec 29, 2009	7.408	7.519	7.352	7.433	74,176	+0.02(+0.33%)
Dec 28, 2009	7.525	7.531	7.396	7.408	72,551	-0.06(-0.83%)
Dec 24, 2009	7.562	7.562	7.470	7.470	10,833	-0.07(-0.98%)
Dec 23, 2009	7.414	7.544	7.340	7.544	64,414	+0.17(+2.35%)
Dec 22, 2009	7.309	7.408	7.186	7.371	45,194	+0.07(+0.93%)
Dec 21, 2009	7.223	7.377	7.087	7.303	59,477	+0.12(+1.63%)
Dec 18, 2009	7.062	7.235	7.000	7.186	300,255	+0.20(+2.83%)
Dec 17, 2009	6.951	7.099	6.828	6.988	115,049	-0.04(-0.53%)
Dec 16, 2009	7.266	7.292	6.926	7.025	110,571	-0.15(-2.07%)
Dec 15, 2009	7.254	7.396	7.105	7.173	193,433	-0.11(-1.53%)
Dec 14, 2009	7.112	7.284	7.019	7.284	82,996	+0.32(+4.61%)
Dec 11, 2009	6.723	7.007	6.723	6.963	154,888	+0.27(+3.96%)
Dec 10, 2009	6.618	6.729	6.531	6.698	254,399	+0.10(+1.50%)
Dec 09, 2009	6.556	6.692	6.482	6.599	127,314	-0.07(-1.02%)
Dec 08, 2009	6.723	6.791	6.636	6.667	36,926	-0.12(-1.82%)
Dec 07, 2009	6.766	6.821	6.692	6.791	55,578	+0.04(+0.64%)
Dec 04, 2009	6.698	6.914	6.608	6.747	91,439	+0.19(+2.92%)
Dec 03, 2009	6.791	6.791	6.531	6.556	80,061	-0.22(-3.28%)
Dec 02, 2009	6.760	6.821	6.642	6.778	168,766	+0.02(+0.27%)
Dec 01, 2009	6.877	7.000	6.686	6.760	157,216	-0.02(-0.36%)
Nov 30, 2009	6.704	6.831	6.624	6.784	113,087	+0.06(+0.83%)
Nov 27, 2009	6.692	6.803	6.692	6.729	41,708	+0.00(+0.00%)
Nov 25, 2009	6.797	6.896	6.692	6.729	27,956	-0.05(-0.73%)
Nov 24, 2009	6.834	6.852	6.142	6.778	133,342	-0.05(-0.72%)
Nov 23, 2009	6.933	7.155	6.531	6.828	118,407	-0.01(-0.18%)
Nov 20, 2009	6.865	7.031	6.729	6.840	46,265	-0.07(-0.98%)
Nov 19, 2009	7.223	7.291	6.735	6.908	87,077	-0.36(-5.01%)
Nov 18, 2009	7.105	7.365	7.105	7.272	21,510	+0.01(+0.08%)
Nov 17, 2009	7.322	7.408	7.099	7.266	89,113	-0.08(-1.09%)
Nov 16, 2009	7.105	7.544	7.075	7.346	56,825	+0.29(+4.11%)
Nov 13, 2009	7.000	7.118	6.982	7.056	43,756	+0.03(+0.44%)
Nov 12, 2009	6.899	7.142	6.899	7.025	96,464	+0.00(+0.00%)
Nov 11, 2009	7.025	7.081	6.982	7.025	56,281	+0.05(+0.71%)
Nov 10, 2009	7.000	7.000	6.926	6.976	60,177	-0.08(-1.14%)
Nov 09, 2009	7.223	7.247	7.013	7.056	56,930	-0.09(-1.21%)
Nov 06, 2009	7.087	7.204	7.000	7.142	73,265	-0.06(-0.77%)
Nov 05, 2009	7.217	7.223	7.130	7.198	58,625	+0.04(+0.60%)
Nov 04, 2009	7.204	7.241	7.050	7.155	150,155	-0.02(-0.34%)
Nov 03, 2009	7.093	7.247	7.081	7.180	82,544	+0.02(+0.26%)
Nov 02, 2009	7.130	7.241	6.908	7.161	207,055	-0.02(-0.34%)
Oct 30, 2009	7.297	7.309	7.056	7.186	158,669	-0.19(-2.59%)
Oct 29, 2009	7.241	7.389	7.081	7.377	146,193	+0.24(+3.37%)
Oct 28, 2009	7.365	7.494	7.136	7.136	116,034	-0.22(-3.02%)
Oct 27, 2009	7.297	7.433	7.260	7.359	56,939	+0.07(+1.02%)
Oct 26, 2009	7.531	7.581	6.951	7.284	109,787	-0.25(-3.28%)
Oct 23, 2009	7.562	7.605	7.408	7.531	79,171	-0.03(-0.41%)
Oct 22, 2009	7.284	7.624	7.284	7.562	75,020	+0.28(+3.81%)
Oct 21, 2009	7.568	7.655	7.260	7.284	120,006	-0.33(-4.30%)
Oct 20, 2009	7.655	7.871	7.591	7.612	105,148	-0.27(-3.37%)
Oct 19, 2009	7.939	7.951	7.778	7.877	36,748	-0.07(-0.85%)
Oct 16, 2009	7.933	7.951	7.815	7.945	85,270	+0.01(+0.08%)
Oct 15, 2009	7.933	7.945	7.902	7.939	41,930	-0.02(-0.31%)
Oct 14, 2009	7.926	8.062	7.859	7.964	38,571	+0.13(+1.65%)
Oct 13, 2009	7.822	7.846	7.717	7.834	43,500	+0.01(+0.16%)
Oct 12, 2009	7.797	7.908	7.729	7.822	34,464	-0.11(-1.40%)
Oct 09, 2009	7.704	7.951	7.605	7.933	58,001	+0.20(+2.64%)
Oct 08, 2009	7.815	7.957	7.729	7.729	69,666	-0.06(-0.79%)
Oct 07, 2009	7.717	7.828	7.636	7.791	21,484	+0.04(+0.48%)
Oct 06, 2009	7.766	7.846	7.643	7.754	59,223	+0.04(+0.48%)
Oct 05, 2009	7.735	7.735	7.655	7.717	48,862	+0.00(+0.00%)
Oct 02, 2009	7.636	7.747	7.451	7.717	86,693	-0.01(-0.08%)