First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.446	7.576	7.100	7.255	103,840	-0.33(-4.32%)
Feb 26, 2009	7.218	7.761	7.137	7.582	70,922	+0.28(+3.89%)
Feb 25, 2009	7.804	7.804	7.063	7.298	99,483	-0.52(-6.71%)
Feb 24, 2009	6.853	7.823	6.853	7.823	109,371	+0.97(+14.14%)
Feb 23, 2009	6.915	7.434	6.582	6.853	87,561	-0.38(-5.21%)
Feb 20, 2009	7.823	7.959	7.174	7.230	138,581	-0.68(-8.59%)
Feb 19, 2009	8.286	8.317	7.872	7.909	41,228	-0.36(-4.40%)
Feb 18, 2009	8.527	8.527	7.940	8.273	69,200	-0.22(-2.55%)
Feb 17, 2009	8.940	9.144	8.348	8.490	100,850	-0.70(-7.59%)
Feb 13, 2009	9.817	9.873	9.021	9.187	69,495	-0.51(-5.22%)
Feb 12, 2009	9.305	9.823	9.249	9.693	127,381	+0.08(+0.83%)
Feb 11, 2009	9.181	9.724	8.953	9.613	173,912	+0.31(+3.32%)
Feb 10, 2009	9.996	10.24	9.292	9.305	137,455	-0.73(-7.26%)
Feb 09, 2009	10.36	10.72	9.842	10.03	51,791	-0.40(-3.85%)
Feb 06, 2009	10.11	10.57	9.724	10.43	41,087	+0.28(+2.80%)
Feb 05, 2009	9.786	10.23	9.335	10.15	54,892	+0.18(+1.80%)
Feb 04, 2009	10.71	10.89	9.687	9.971	71,060	-0.77(-7.13%)
Feb 03, 2009	11.17	11.42	10.58	10.74	53,304	-0.38(-3.39%)
Feb 02, 2009	10.52	11.35	10.29	11.11	46,211	+0.49(+4.59%)
Jan 30, 2009	12.08	12.12	10.29	10.63	93,927	-1.36(-11.33%)
Jan 29, 2009	12.75	13.03	11.98	11.98	60,858	-0.74(-5.82%)
Jan 28, 2009	12.41	13.29	12.34	12.72	61,706	+0.38(+3.10%)
Jan 27, 2009	12.22	12.43	12.08	12.34	65,976	+0.30(+2.46%)
Jan 26, 2009	11.89	12.32	11.79	12.05	46,075	+0.22(+1.88%)
Jan 23, 2009	12.02	12.16	11.69	11.82	25,238	-0.03(-0.26%)
Jan 22, 2009	12.76	12.98	11.79	11.85	68,052	-1.12(-8.66%)
Jan 21, 2009	12.35	13.02	12.19	12.98	84,611	+0.81(+6.65%)
Jan 20, 2009	14.58	14.58	12.11	12.17	97,826	-2.65(-17.88%)
Jan 16, 2009	15.13	15.31	13.84	14.82	81,801	-0.27(-1.76%)
Jan 15, 2009	15.05	15.37	14.81	15.08	87,768	+0.01(+0.04%)
Jan 14, 2009	16.35	16.36	15.00	15.08	156,642	-1.43(-8.68%)
Jan 13, 2009	16.97	16.98	16.39	16.51	86,514	-0.35(-2.05%)
Jan 12, 2009	17.32	17.85	16.74	16.86	54,013	-0.57(-3.26%)
Jan 09, 2009	18.44	18.44	17.32	17.42	52,827	-0.98(-5.33%)
Jan 08, 2009	18.80	18.94	18.03	18.41	105,957	-0.67(-3.50%)
Jan 07, 2009	20.33	20.63	18.60	19.07	40,759	-1.34(-6.56%)
Jan 06, 2009	20.06	20.68	19.98	20.41	48,673	+0.58(+2.93%)
Jan 05, 2009	20.75	20.75	19.83	19.83	30,985	-0.87(-4.21%)
Jan 02, 2009	21.59	21.69	20.41	20.70	30,978	-0.83(-3.84%)
Dec 31, 2008	20.19	21.89	19.75	21.53	93,610	+1.32(+6.51%)
Dec 30, 2008	19.76	20.22	19.33	20.21	40,505	+0.69(+3.51%)
Dec 29, 2008	20.04	20.14	18.87	19.53	37,834	-0.49(-2.47%)
Dec 26, 2008	20.23	20.31	19.07	20.02	13,041	-0.01(-0.06%)
Dec 24, 2008	19.64	20.04	19.27	20.04	9,078	+0.09(+0.43%)
Dec 23, 2008	19.92	20.08	19.37	19.95	30,063	+0.21(+1.06%)
Dec 22, 2008	20.40	20.41	18.61	19.74	35,842	-0.66(-3.24%)
Dec 19, 2008	20.79	20.91	19.21	20.40	143,046	+0.77(+3.93%)
Dec 18, 2008	20.10	20.10	18.88	19.63	100,089	-0.49(-2.42%)
Dec 17, 2008	19.86	20.25	19.23	20.12	54,794	-0.19(-0.94%)
Dec 16, 2008	18.53	20.31	18.02	20.31	51,839	+2.12(+11.68%)
Dec 15, 2008	17.95	18.80	17.31	18.18	54,290	+0.33(+1.87%)
Dec 12, 2008	16.74	17.85	16.68	17.85	43,225	+0.71(+4.14%)
Dec 11, 2008	18.07	18.36	17.02	17.14	44,533	-1.29(-7.00%)
Dec 10, 2008	18.26	18.83	17.91	18.43	21,100	+0.42(+2.33%)
Dec 09, 2008	18.83	19.59	17.33	18.01	91,040	-1.15(-6.02%)
Dec 08, 2008	18.41	19.44	17.98	19.16	55,592	+0.52(+2.78%)
Dec 05, 2008	17.63	19.34	17.41	18.65	53,817	+0.62(+3.42%)
Dec 04, 2008	18.64	19.11	17.67	18.03	60,168	-0.94(-4.98%)
Dec 03, 2008	18.08	19.13	17.29	18.97	105,327	+1.01(+5.60%)
Dec 02, 2008	17.90	18.05	17.21	17.97	327,506	+0.30(+1.71%)