First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	29.18	29.68	29.18	29.48	53,997	+0.30(+1.01%)
Feb 27, 2019	29.37	29.42	29.18	29.18	21,595	-0.21(-0.70%)
Feb 26, 2019	29.83	29.83	29.39	29.39	28,224	-0.39(-1.30%)
Feb 25, 2019	29.78	29.99	29.70	29.78	43,297	+0.07(+0.22%)
Feb 22, 2019	29.77	30.00	29.69	29.71	33,076	-0.05(-0.17%)
Feb 21, 2019	29.61	29.76	29.48	29.76	47,968	+0.07(+0.25%)
Feb 20, 2019	29.45	29.75	29.26	29.69	32,306	+0.21(+0.70%)
Feb 19, 2019	29.09	29.53	28.95	29.48	25,376	+0.38(+1.30%)
Feb 15, 2019	28.78	29.52	28.78	29.10	41,467	+0.49(+1.70%)
Feb 14, 2019	28.93	29.20	28.57	28.62	16,635	-0.47(-1.61%)
Feb 13, 2019	28.80	29.09	28.68	29.09	24,267	+0.30(+1.03%)
Feb 12, 2019	28.95	29.07	28.67	28.79	25,557	-0.04(-0.14%)
Feb 11, 2019	28.61	28.86	28.53	28.83	12,986	+0.29(+1.01%)
Feb 08, 2019	28.43	28.62	28.37	28.54	27,117	+0.07(+0.26%)
Feb 07, 2019	28.53	28.61	28.44	28.47	30,317	+0.07(+0.23%)
Feb 06, 2019	28.30	28.58	28.30	28.40	15,054	-0.02(-0.06%)
Feb 05, 2019	28.37	28.59	28.37	28.42	32,805	+0.12(+0.41%)
Feb 04, 2019	28.34	28.42	28.21	28.30	27,096	+0.02(+0.09%)
Feb 01, 2019	28.21	28.55	28.21	28.28	19,578	+0.07(+0.26%)
Jan 31, 2019	28.10	28.37	27.87	28.21	48,631	+0.01(+0.03%)
Jan 30, 2019	28.02	28.37	27.96	28.20	54,721	+0.12(+0.44%)
Jan 29, 2019	27.95	28.19	27.64	28.08	82,711	+0.08(+0.29%)
Jan 28, 2019	28.48	28.61	27.88	27.99	36,358	-0.68(-2.37%)
Jan 25, 2019	28.51	28.96	28.45	28.67	55,913	+0.24(+0.83%)
Jan 24, 2019	27.86	28.57	27.86	28.43	61,933	+0.79(+2.87%)
Jan 23, 2019	27.54	27.85	27.47	27.64	31,673	+0.29(+1.05%)
Jan 22, 2019	27.82	28.09	27.29	27.36	41,841	-0.60(-2.13%)
Jan 18, 2019	27.97	28.17	27.71	27.95	47,349	+0.10(+0.35%)
Jan 17, 2019	27.49	27.94	27.49	27.85	41,230	+0.27(+0.98%)
Jan 16, 2019	27.05	27.63	27.05	27.58	39,428	+0.55(+2.03%)
Jan 15, 2019	26.75	27.23	26.75	27.04	43,747	+0.20(+0.73%)
Jan 14, 2019	26.72	27.28	26.72	26.84	59,096	+0.03(+0.12%)
Jan 11, 2019	26.73	27.02	26.70	26.81	40,253	-0.01(-0.03%)
Jan 10, 2019	26.71	26.94	26.56	26.82	45,924	-0.02(-0.06%)
Jan 09, 2019	26.92	26.93	26.68	26.83	41,087	+0.13(+0.49%)
Jan 08, 2019	26.49	26.87	26.40	26.70	47,733	+0.29(+1.08%)
Jan 07, 2019	26.17	26.60	26.16	26.42	60,242	+0.06(+0.22%)
Jan 04, 2019	26.29	26.64	26.11	26.36	61,175	+0.29(+1.10%)
Jan 03, 2019	26.31	26.69	26.02	26.07	53,885	-0.26(-0.99%)
Jan 02, 2019	25.53	26.38	25.30	26.33	51,938	+0.60(+2.35%)
Dec 31, 2018	25.53	25.82	25.26	25.73	50,530	+0.21(+0.83%)
Dec 28, 2018	24.90	25.80	24.90	25.52	53,344	+0.74(+2.97%)
Dec 27, 2018	24.94	25.22	24.36	24.78	44,880	-0.44(-1.75%)
Dec 26, 2018	24.68	25.44	22.12	25.22	51,695	+0.74(+3.04%)
Dec 24, 2018	25.14	25.26	24.48	24.48	29,119	-0.50(-2.00%)
Dec 21, 2018	24.90	25.59	24.83	24.98	132,138	-0.20(-0.81%)
Dec 20, 2018	25.12	25.53	24.81	25.18	56,881	+0.04(+0.16%)
Dec 19, 2018	25.78	26.12	24.96	25.14	51,670	-0.62(-2.41%)
Dec 18, 2018	26.45	26.78	25.76	25.76	56,391	-0.52(-1.99%)
Dec 17, 2018	26.76	27.04	26.26	26.29	51,723	-0.57(-2.13%)
Dec 14, 2018	27.03	27.71	26.86	26.86	33,401	-0.34(-1.23%)
Dec 13, 2018	27.28	27.56	26.98	27.19	43,242	-0.53(-1.92%)
Dec 12, 2018	27.00	28.01	27.00	27.72	38,736	+0.98(+3.67%)
Dec 11, 2018	26.72	27.09	26.60	26.74	31,786	+0.19(+0.71%)
Dec 10, 2018	26.82	27.03	26.45	26.55	37,524	-0.38(-1.40%)
Dec 07, 2018	26.84	27.21	26.50	26.93	42,700	+0.04(+0.15%)
Dec 06, 2018	26.41	27.27	26.38	26.89	24,255	+0.21(+0.80%)
Dec 04, 2018	28.26	28.26	26.50	26.68	51,387	-1.68(-5.94%)