First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	26.08	26.14	26.08	26.10	19,372	-0.03(-0.10%)
Dec 30, 2019	26.08	26.23	26.08	26.13	21,338	+0.05(+0.19%)
Dec 27, 2019	26.12	26.15	25.94	26.07	39,934	-0.19(-0.74%)
Dec 26, 2019	26.21	26.29	26.18	26.27	14,950	+0.01(+0.03%)
Dec 24, 2019	26.23	26.26	26.18	26.26	11,409	+0.04(+0.16%)
Dec 23, 2019	26.28	26.28	25.91	26.22	36,115	-0.04(-0.16%)
Dec 20, 2019	25.97	26.48	25.78	26.26	120,990	+0.34(+1.33%)
Dec 19, 2019	25.95	26.05	25.78	25.91	29,553	-0.06(-0.23%)
Dec 18, 2019	26.11	26.11	25.93	25.97	21,836	-0.14(-0.55%)
Dec 17, 2019	25.94	26.18	25.90	26.12	25,919	+0.04(+0.16%)
Dec 16, 2019	25.81	26.22	25.72	26.07	27,413	+0.39(+1.51%)
Dec 13, 2019	25.66	25.76	25.42	25.69	22,106	+0.03(+0.13%)
Dec 12, 2019	25.32	25.81	25.32	25.65	35,622	+0.25(+0.99%)
Dec 11, 2019	25.49	25.49	25.25	25.40	16,763	-0.03(-0.13%)
Dec 10, 2019	25.51	25.65	25.29	25.44	31,968	-0.04(-0.16%)
Dec 09, 2019	25.55	25.65	25.41	25.48	13,105	-0.04(-0.16%)
Dec 06, 2019	25.48	25.73	25.38	25.52	33,397	+0.33(+1.30%)
Dec 05, 2019	25.22	25.31	25.08	25.19	9,268	+0.05(+0.20%)
Dec 04, 2019	25.38	25.55	25.06	25.14	17,549	-0.19(-0.76%)
Dec 03, 2019	25.03	25.34	25.00	25.33	19,532	-0.12(-0.46%)
Dec 02, 2019	25.77	25.80	25.33	25.45	18,164	-0.20(-0.79%)
Nov 29, 2019	25.79	25.88	25.55	25.65	12,479	-0.18(-0.68%)
Nov 27, 2019	25.94	26.01	25.75	25.83	14,499	-0.05(-0.20%)
Nov 26, 2019	26.07	26.30	25.81	25.88	24,227	-0.22(-0.84%)
Nov 25, 2019	26.00	26.26	25.56	26.10	27,657	+0.21(+0.81%)
Nov 22, 2019	26.05	26.15	25.32	25.89	12,954	-0.08(-0.29%)
Nov 21, 2019	26.10	26.10	25.66	25.97	29,637	-0.14(-0.55%)
Nov 20, 2019	26.29	26.52	26.02	26.11	47,357	-0.25(-0.96%)
Nov 19, 2019	26.30	26.45	26.15	26.36	29,819	+0.13(+0.48%)
Nov 18, 2019	26.33	26.39	26.17	26.23	14,402	-0.13(-0.48%)
Nov 15, 2019	26.60	26.63	26.31	26.36	23,294	-0.06(-0.22%)
Nov 14, 2019	26.59	26.71	26.41	26.42	16,437	-0.16(-0.60%)
Nov 13, 2019	26.61	26.76	26.40	26.58	33,309	-0.20(-0.75%)
Nov 12, 2019	26.87	26.90	26.70	26.78	17,853	-0.12(-0.44%)
Nov 11, 2019	26.78	27.02	26.71	26.90	14,810	+0.13(+0.47%)
Nov 08, 2019	27.13	27.30	26.76	26.77	39,696	-0.36(-1.33%)
Nov 07, 2019	27.38	27.61	27.02	27.13	35,144	-0.05(-0.19%)
Nov 06, 2019	27.33	27.38	26.87	27.19	41,324	-0.12(-0.43%)
Nov 05, 2019	27.23	27.44	27.05	27.30	39,100	+0.22(+0.81%)
Nov 04, 2019	27.05	27.13	26.96	27.08	17,565	+0.18(+0.66%)
Nov 01, 2019	26.90	27.13	26.82	26.91	30,901	+0.13(+0.47%)
Oct 31, 2019	26.96	27.05	26.54	26.78	34,437	-0.19(-0.69%)
Oct 30, 2019	26.99	27.17	26.74	26.97	28,852	-0.08(-0.31%)
Oct 29, 2019	26.99	27.30	26.99	27.05	25,752	-0.04(-0.15%)
Oct 28, 2019	26.49	27.56	26.49	27.09	26,094	+0.37(+1.37%)
Oct 25, 2019	26.48	26.94	26.48	26.72	22,158	+0.20(+0.76%)
Oct 24, 2019	27.23	27.23	26.30	26.52	90,272	-0.59(-2.19%)
Oct 23, 2019	27.30	27.48	26.93	27.12	30,892	-0.06(-0.21%)
Oct 22, 2019	27.15	27.41	27.11	27.18	47,971	-0.06(-0.21%)
Oct 21, 2019	27.30	27.30	26.93	27.23	89,053	+0.25(+0.93%)
Oct 18, 2019	26.72	27.03	26.72	26.98	42,641	+0.15(+0.56%)
Oct 17, 2019	26.66	26.88	26.63	26.83	47,104	+0.02(+0.09%)
Oct 16, 2019	26.73	26.95	26.67	26.81	41,020	+0.06(+0.22%)
Oct 15, 2019	26.81	26.93	26.61	26.75	18,936	+0.01(+0.03%)
Oct 14, 2019	26.57	26.82	26.50	26.74	20,873	+0.05(+0.19%)
Oct 11, 2019	26.87	27.02	26.69	26.69	59,529	+0.05(+0.19%)
Oct 10, 2019	26.83	27.07	26.58	26.64	40,427	-0.09(-0.34%)
Oct 09, 2019	26.81	26.91	26.64	26.73	23,789	+0.03(+0.13%)
Oct 08, 2019	26.88	26.96	26.62	26.70	33,383	-0.36(-1.33%)
Oct 07, 2019	26.87	27.18	26.87	27.06	40,257	+0.04(+0.15%)
Oct 04, 2019	26.81	27.04	26.74	27.02	26,231	+0.12(+0.43%)
Oct 03, 2019	27.05	27.06	26.66	26.90	32,244	-0.22(-0.80%)
Oct 02, 2019	26.72	27.16	26.39	27.12	82,700	+0.33(+1.25%)