First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	13.62	13.81	13.54	13.57	48,766	-0.08(-0.60%)
Feb 26, 2016	13.57	13.74	13.56	13.65	46,979	+0.15(+1.11%)
Feb 25, 2016	13.40	13.56	13.40	13.50	17,153	+0.08(+0.61%)
Feb 24, 2016	13.35	13.43	13.01	13.42	27,215	+0.24(+1.82%)
Feb 23, 2016	13.38	13.44	13.14	13.18	91,861	-0.19(-1.40%)
Feb 22, 2016	13.62	13.72	13.35	13.37	44,009	-0.13(-0.94%)
Feb 19, 2016	13.26	13.64	13.26	13.50	46,703	+0.23(+1.75%)
Feb 18, 2016	13.38	13.38	13.14	13.26	30,460	-0.10(-0.73%)
Feb 17, 2016	13.59	13.71	13.33	13.36	50,317	-0.16(-1.16%)
Feb 16, 2016	13.45	13.62	13.23	13.52	24,214	+0.18(+1.35%)
Feb 12, 2016	13.26	13.34	13.34	13.34	36,678	+0.29(+2.24%)
Feb 11, 2016	13.01	13.28	12.99	13.05	21,511	-0.22(-1.69%)
Feb 10, 2016	13.42	13.74	13.25	13.27	34,208	+0.01(+0.06%)
Feb 09, 2016	12.89	13.47	12.85	13.26	46,233	+0.20(+1.55%)
Feb 08, 2016	12.75	13.13	12.75	13.06	51,837	+0.28(+2.17%)
Feb 05, 2016	13.33	13.33	12.76	12.78	68,539	-0.55(-4.16%)
Feb 04, 2016	13.44	13.59	13.21	13.34	37,042	+0.02(+0.17%)
Feb 03, 2016	13.63	13.63	12.93	13.32	53,410	-0.17(-1.28%)
Feb 02, 2016	13.64	13.70	13.34	13.49	42,938	-0.25(-1.79%)
Feb 01, 2016	14.05	14.05	13.13	13.73	49,662	-0.07(-0.49%)
Jan 29, 2016	13.30	13.84	13.15	13.80	114,192	+0.50(+3.75%)
Jan 28, 2016	13.21	13.54	13.20	13.30	35,357	+0.16(+1.19%)
Jan 27, 2016	12.69	13.15	12.69	13.15	53,267	+0.30(+2.32%)
Jan 26, 2016	12.91	13.24	12.47	12.85	48,869	+0.39(+3.10%)
Jan 25, 2016	12.89	12.94	12.40	12.46	42,125	-0.47(-3.62%)
Jan 22, 2016	12.92	12.99	12.66	12.93	54,375	+0.16(+1.22%)
Jan 21, 2016	12.92	13.08	12.77	12.77	55,231	-0.14(-1.09%)
Jan 20, 2016	12.75	13.13	12.64	12.92	60,434	+0.11(+0.87%)
Jan 19, 2016	12.92	13.06	12.73	12.80	43,421	+0.01(+0.06%)
Jan 15, 2016	12.74	12.80	12.80	12.80	56,051	-0.32(-2.44%)
Jan 14, 2016	13.12	13.33	12.92	13.12	45,874	+0.11(+0.86%)
Jan 13, 2016	13.38	13.39	12.97	13.00	46,733	-0.35(-2.62%)
Jan 12, 2016	13.63	13.83	13.24	13.35	52,994	-0.16(-1.16%)
Jan 11, 2016	13.24	13.55	13.21	13.51	28,717	+0.32(+2.43%)
Jan 08, 2016	13.50	13.57	13.17	13.19	49,300	-0.16(-1.23%)
Jan 07, 2016	13.35	13.59	13.35	13.35	41,463	-0.25(-1.86%)
Jan 06, 2016	13.39	13.65	13.39	13.61	43,498	-0.02(-0.16%)
Jan 05, 2016	13.40	13.70	13.37	13.63	39,234	+0.24(+1.78%)
Jan 04, 2016	13.64	13.68	13.22	13.39	57,645	-0.47(-3.38%)
Dec 31, 2015	14.28	13.86	13.86	13.86	60,890	-0.42(-2.97%)
Dec 30, 2015	14.46	14.48	14.26	14.28	26,379	-0.15(-1.03%)
Dec 29, 2015	14.43	14.53	14.43	14.43	18,678	+0.22(+1.52%)
Dec 28, 2015	14.26	14.26	13.75	14.22	35,824	-0.10(-0.68%)
Dec 24, 2015	14.21	14.31	14.31	14.31	11,156	+0.11(+0.79%)
Dec 23, 2015	14.14	14.25	14.10	14.20	28,123	+0.07(+0.47%)
Dec 22, 2015	14.19	14.39	13.85	14.14	45,265	-0.03(-0.21%)
Dec 21, 2015	14.30	14.43	14.06	14.16	72,449	-0.13(-0.89%)
Dec 18, 2015	14.21	14.31	13.84	14.29	209,023	+0.01(+0.10%)
Dec 17, 2015	14.43	14.48	14.16	14.28	31,215	-0.05(-0.36%)
Dec 16, 2015	14.29	14.54	14.06	14.33	36,901	+0.09(+0.63%)
Dec 15, 2015	14.05	14.46	14.02	14.24	45,455	+0.28(+2.03%)
Dec 14, 2015	13.75	14.11	13.75	13.96	51,385	+0.14(+1.02%)
Dec 11, 2015	13.86	14.11	13.75	13.82	53,723	-0.32(-2.26%)
Dec 10, 2015	14.20	14.34	14.11	14.14	39,489	-0.07(-0.52%)
Dec 09, 2015	14.42	14.57	14.17	14.21	43,010	-0.23(-1.60%)
Dec 08, 2015	14.62	14.62	14.42	14.44	33,181	-0.24(-1.62%)
Dec 07, 2015	14.82	15.01	14.58	14.68	42,682	-0.33(-2.23%)
Dec 04, 2015	14.78	15.11	14.78	15.01	24,032	+0.19(+1.25%)
Dec 03, 2015	15.11	15.26	14.81	14.83	41,109	-0.29(-1.92%)
Dec 02, 2015	15.36	15.43	15.04	15.12	28,979	-0.27(-1.74%)