First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	32.57	32.57	31.93	32.07	28,959	-0.53(-1.63%)
Dec 29, 2022	32.42	32.70	32.32	32.60	17,851	+0.33(+1.03%)
Dec 28, 2022	32.58	33.00	32.20	32.27	22,122	-0.46(-1.42%)
Dec 27, 2022	32.72	32.89	31.96	32.73	32,284	-0.21(-0.63%)
Dec 23, 2022	32.85	33.04	32.85	32.94	8,880	+0.29(+0.90%)
Dec 22, 2022	32.27	32.78	32.16	32.65	25,171	-0.37(-1.12%)
Dec 21, 2022	32.72	33.35	32.40	33.02	22,949	+0.73(+2.26%)
Dec 20, 2022	32.38	33.07	31.98	32.29	69,773	-0.01(-0.03%)
Dec 19, 2022	32.26	33.17	31.99	32.30	84,276	-0.05(-0.15%)
Dec 16, 2022	31.92	32.62	30.73	32.35	97,971	-0.06(-0.17%)
Dec 15, 2022	33.11	33.36	32.35	32.40	62,305	-0.86(-2.59%)
Dec 14, 2022	34.01	34.75	33.20	33.26	65,329	-0.98(-2.87%)
Dec 13, 2022	34.53	35.28	33.75	34.25	61,299	+0.19(+0.56%)
Dec 12, 2022	34.09	34.62	33.86	34.06	34,179	+0.10(+0.31%)
Dec 09, 2022	34.06	34.17	33.68	33.95	24,881	-0.09(-0.25%)
Dec 08, 2022	34.26	34.61	33.77	34.04	23,015	-0.25(-0.72%)
Dec 07, 2022	34.47	34.79	33.87	34.29	31,621	-0.44(-1.25%)
Dec 06, 2022	34.10	34.72	33.87	34.72	37,813	+0.62(+1.83%)
Dec 05, 2022	35.04	35.27	33.12	34.10	41,003	-1.47(-4.12%)
Dec 02, 2022	34.87	35.68	34.67	35.56	20,633	+0.16(+0.45%)
Dec 01, 2022	35.00	35.48	34.70	35.40	15,805	+0.44(+1.27%)
Nov 30, 2022	34.44	34.96	33.71	34.96	54,961	+0.28(+0.82%)
Nov 29, 2022	34.53	34.74	34.53	34.67	10,183	-0.23(-0.65%)
Nov 28, 2022	35.13	35.37	34.60	34.90	11,902	-0.42(-1.18%)
Nov 25, 2022	35.18	35.44	35.17	35.32	7,623	+0.10(+0.30%)
Nov 23, 2022	35.32	35.53	34.83	35.21	13,692	-0.20(-0.56%)
Nov 22, 2022	35.31	35.75	35.17	35.41	31,738	-0.29(-0.82%)
Nov 21, 2022	36.25	36.25	35.19	35.70	25,864	-0.31(-0.87%)
Nov 18, 2022	36.44	37.27	35.67	36.02	56,257	-0.34(-0.94%)
Nov 17, 2022	36.37	36.37	34.55	36.36	24,760	-0.17(-0.47%)
Nov 16, 2022	36.63	36.88	36.40	36.53	26,728	+0.00(+0.00%)
Nov 15, 2022	36.12	36.76	35.78	36.53	18,991	+0.57(+1.58%)
Nov 14, 2022	35.98	36.62	35.59	35.96	22,169	+0.06(+0.16%)
Nov 11, 2022	36.72	36.76	35.57	35.90	30,858	-0.62(-1.68%)
Nov 10, 2022	35.00	36.53	34.87	36.52	54,473	+1.64(+4.69%)
Nov 09, 2022	34.61	35.00	34.45	34.88	41,802	+0.26(+0.77%)
Nov 08, 2022	35.00	35.00	33.61	34.62	23,931	-0.23(-0.65%)
Nov 07, 2022	34.91	35.34	34.79	34.84	27,950	-0.27(-0.78%)
Nov 04, 2022	34.07	35.30	34.07	35.12	21,493	+0.81(+2.37%)
Nov 03, 2022	34.41	34.71	33.81	34.30	9,473	-0.40(-1.14%)
Nov 02, 2022	35.01		34.54	34.70	26,862	-0.39(-1.12%)
Nov 01, 2022	34.96	35.42	34.70	35.10	17,084	+0.14(+0.40%)
Oct 31, 2022	34.51	35.07	34.10	34.96	32,055	+0.23(+0.68%)
Oct 28, 2022	34.65	34.96	34.41	34.72	33,596	+0.31(+0.90%)
Oct 27, 2022	33.50	34.59	33.44	34.41	30,178	+0.73(+2.17%)
Oct 26, 2022	33.69	34.59	33.32	33.68	23,389	+0.43(+1.30%)
Oct 25, 2022	32.95	33.45	31.80	33.25	28,794	+0.23(+0.68%)
Oct 24, 2022	32.53	33.06	32.53	33.02	26,310	+0.39(+1.21%)
Oct 21, 2022	31.80	32.70	31.80	32.63	28,773	+1.03(+3.27%)
Oct 20, 2022	32.29	32.31	31.21	31.60	26,102	-0.78(-2.41%)
Oct 19, 2022	32.21	32.50	31.91	32.37	19,702	-0.09(-0.29%)
Oct 18, 2022	32.86	32.97	32.34	32.47	17,234	-0.12(-0.37%)
Oct 17, 2022	30.30	32.86	30.30	32.59	23,047	+0.49(+1.52%)
Oct 14, 2022	32.26	33.50	32.05	32.10	23,364	-0.28(-0.87%)
Oct 13, 2022	30.56	32.43	30.56	32.38	40,860	+1.35(+4.36%)
Oct 12, 2022	31.15	31.32	30.86	31.03	18,976	-0.11(-0.36%)
Oct 11, 2022	31.18	31.33	30.97	31.14	19,751	+0.12(+0.39%)
Oct 10, 2022	30.54	31.17	30.54	31.02	22,538	+0.40(+1.32%)
Oct 07, 2022	30.88	30.88	30.53	30.62	29,706	-0.53(-1.69%)
Oct 06, 2022	30.83	31.20	30.83	31.14	24,403	+0.06(+0.18%)
Oct 05, 2022	31.42	31.50	31.08	31.09	31,626	-0.54(-1.69%)
Oct 04, 2022	30.74	31.69	30.74	31.62	27,819	+1.11(+3.63%)