First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	19.56	19.78	18.74	19.77	118,308	-0.05(-0.26%)
Mar 30, 2020	18.90	20.17	18.70	19.82	80,159	+1.11(+5.94%)
Mar 27, 2020	19.38	19.83	18.69	18.71	60,586	-1.23(-6.17%)
Mar 26, 2020	18.92	19.94	18.92	19.94	161,812	+1.34(+7.21%)
Mar 25, 2020	18.87	19.32	17.99	18.60	98,010	-0.19(-0.99%)
Mar 24, 2020	17.93	18.98	17.42	18.78	72,580	+1.54(+8.96%)
Mar 23, 2020	19.22	19.47	15.93	17.24	122,017	-1.82(-9.53%)
Mar 20, 2020	18.28	21.27	17.71	19.05	398,642	+0.77(+4.22%)
Mar 19, 2020	15.71	18.55	15.57	18.28	119,408	+2.49(+15.74%)
Mar 18, 2020	17.46	17.92	15.80	15.80	85,087	-2.78(-14.98%)
Mar 17, 2020	16.96	18.76	16.45	18.58	102,692	+2.01(+12.14%)
Mar 16, 2020	16.18	17.49	16.08	16.57	72,350	-2.83(-14.57%)
Mar 13, 2020	18.48	19.39	17.51	19.39	98,540	+1.76(+10.01%)
Mar 12, 2020	18.38	18.75	17.45	17.63	91,402	-1.75(-9.02%)
Mar 11, 2020	20.06	20.28	19.09	19.38	84,672	-0.99(-4.87%)
Mar 10, 2020	20.25	20.81	19.43	20.37	78,972	+0.64(+3.22%)
Mar 09, 2020	20.89	22.97	19.54	19.73	76,496	-2.47(-11.12%)
Mar 06, 2020	21.79	22.47	21.64	22.20	59,053	-0.40(-1.76%)
Mar 05, 2020	22.92	23.01	22.21	22.60	62,717	-0.64(-2.77%)
Mar 04, 2020	23.08	23.31	22.44	23.25	64,223	+0.28(+1.22%)
Mar 03, 2020	23.00	23.58	22.66	22.97	52,678	-0.25(-1.10%)
Mar 02, 2020	22.35	23.36	22.05	23.22	55,115	+1.03(+4.63%)
Feb 28, 2020	23.13	23.13	21.64	22.19	99,366	-1.32(-5.59%)
Feb 27, 2020	24.17	24.60	23.51	23.51	42,979	-1.04(-4.25%)
Feb 26, 2020	24.86	24.87	24.42	24.55	51,019	-0.15(-0.62%)
Feb 25, 2020	25.21	25.47	24.61	24.70	49,675	-0.43(-1.72%)
Feb 24, 2020	25.52	25.74	25.14	25.14	41,862	-0.95(-3.64%)
Feb 21, 2020	26.38	26.51	25.97	26.09	71,548	-0.25(-0.97%)
Feb 20, 2020	25.86	26.45	25.81	26.34	66,648	+0.29(+1.11%)
Feb 19, 2020	25.91	26.28	25.91	26.05	36,944	+0.18(+0.69%)
Feb 18, 2020	25.89	26.05	25.74	25.88	24,140	-0.07(-0.26%)
Feb 14, 2020	26.30	26.57	25.92	25.94	73,316	-0.34(-1.29%)
Feb 13, 2020	25.85	26.28	25.81	26.28	57,904	+0.43(+1.67%)
Feb 12, 2020	25.77	25.96	25.53	25.85	36,640	+0.20(+0.76%)
Feb 11, 2020	25.65	25.83	25.45	25.66	63,313	+0.12(+0.47%)
Feb 10, 2020	25.56	25.70	25.32	25.54	41,053	-0.04(-0.17%)
Feb 07, 2020	26.12	26.12	25.34	25.58	843,727	+0.03(+0.13%)
Feb 06, 2020	25.71	25.71	25.19	25.54	33,573	+0.02(+0.07%)
Feb 05, 2020	25.32	25.72	25.07	25.53	46,939	+0.64(+2.57%)
Feb 04, 2020	25.08	25.12	24.71	24.89	50,741	+0.01(+0.03%)
Feb 03, 2020	24.73	25.01	24.62	24.88	52,491	+0.22(+0.89%)
Jan 31, 2020	24.81	24.87	24.56	24.66	39,815	-0.29(-1.15%)
Jan 30, 2020	24.43	24.99	24.43	24.95	67,865	+0.39(+1.58%)
Jan 29, 2020	24.95	24.95	24.48	24.56	37,382	-0.34(-1.35%)
Jan 28, 2020	24.91	25.06	24.65	24.90	42,312	+0.10(+0.41%)
Jan 27, 2020	24.89	25.01	24.78	24.80	34,832	-0.28(-1.11%)
Jan 24, 2020	25.57	25.59	24.97	25.07	37,319	-0.50(-1.94%)
Jan 23, 2020	25.58	25.72	25.25	25.57	65,646	-0.01(-0.03%)
Jan 22, 2020	25.75	25.76	25.49	25.58	45,036	-0.11(-0.43%)
Jan 21, 2020	25.75	25.97	25.57	25.69	27,548	-0.13(-0.52%)
Jan 17, 2020	26.13	26.13	25.71	25.82	144,047	-0.11(-0.42%)
Jan 16, 2020	25.71	26.23	25.71	25.93	51,590	+0.29(+1.15%)
Jan 15, 2020	25.58	25.69	25.54	25.64	49,380	+0.05(+0.20%)
Jan 14, 2020	25.59	25.75	25.50	25.59	44,556	-0.03(-0.13%)
Jan 13, 2020	25.52	25.64	25.49	25.62	67,337	+0.06(+0.23%)
Jan 10, 2020	25.48	25.65	25.43	25.56	67,507	+0.03(+0.13%)
Jan 09, 2020	25.31	25.59	25.31	25.53	54,151	+0.23(+0.90%)
Jan 08, 2020	25.28	25.54	25.25	25.30	31,506	+0.02(+0.07%)
Jan 07, 2020	25.44	25.44	25.10	25.28	25,752	-0.33(-1.28%)
Jan 06, 2020	25.74	25.82	25.41	25.61	56,451	-0.19(-0.75%)
Jan 03, 2020	25.79	26.01	25.73	25.81	16,163	-0.24(-0.90%)