First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	19.32	19.44	19.09	19.22	49,215	-0.22(-1.15%)
Mar 30, 2017	19.48	19.76	19.12	19.45	85,128	+0.28(+1.49%)
Mar 29, 2017	18.98	19.25	18.83	19.16	57,424	-0.02(-0.12%)
Mar 28, 2017	18.43	19.29	18.43	19.18	46,301	+0.57(+3.06%)
Mar 27, 2017	18.78	19.13	18.56	18.61	87,196	-0.35(-1.87%)
Mar 24, 2017	18.94	19.13	18.75	18.97	86,534	+0.21(+1.11%)
Mar 23, 2017	17.97	18.95	17.88	18.76	34,825	+0.68(+3.75%)
Mar 22, 2017	18.35	18.51	17.88	18.08	80,556	-0.27(-1.47%)
Mar 21, 2017	18.97	19.03	18.12	18.35	108,911	-0.55(-2.93%)
Mar 20, 2017	19.15	19.36	18.80	18.91	47,621	-0.23(-1.21%)
Mar 17, 2017	19.55	19.55	19.02	19.14	105,578	-0.45(-2.32%)
Mar 16, 2017	19.59	19.62	19.41	19.59	44,562	-0.05(-0.24%)
Mar 15, 2017	19.82	19.90	19.55	19.64	39,262	+0.15(+0.75%)
Mar 14, 2017	19.50	19.75	18.78	19.49	54,378	-0.15(-0.78%)
Mar 13, 2017	19.51	19.90	19.48	19.65	35,946	-0.01(-0.04%)
Mar 10, 2017	19.82	20.09	19.41	19.65	41,510	-0.12(-0.58%)
Mar 09, 2017	19.79	20.43	19.53	19.77	61,882	-0.17(-0.85%)
Mar 08, 2017	20.55	20.65	19.94	19.94	30,203	-0.42(-2.08%)
Mar 07, 2017	20.82	20.82	20.05	20.36	48,885	-0.58(-2.76%)
Mar 06, 2017	21.02	21.13	20.90	20.94	22,034	-0.31(-1.45%)
Mar 03, 2017	21.05	21.28	20.79	21.25	30,920	+0.11(+0.51%)
Mar 02, 2017	21.22	21.40	21.09	21.14	27,105	-0.27(-1.26%)
Mar 01, 2017	21.29	21.67	21.12	21.41	22,752	+0.61(+2.92%)
Feb 28, 2017	21.06	21.12	20.79	20.80	44,294	-0.29(-1.39%)
Feb 27, 2017	21.19	21.39	21.02	21.09	26,189	-0.05(-0.25%)
Feb 24, 2017	21.12	21.39	20.89	21.15	17,759	-0.23(-1.08%)
Feb 23, 2017	21.29	21.49	21.06	21.38	11,410	+0.03(+0.14%)
Feb 22, 2017	21.29	21.52	21.21	21.35	14,184	-0.01(-0.04%)
Feb 21, 2017	21.29	21.56	20.92	21.36	23,446	+0.06(+0.29%)
Feb 17, 2017		21.29	21.29	21.29	0	-0.15(-0.68%)
Feb 16, 2017	21.46	21.59	21.00	21.44	40,605	+0.02(+0.07%)
Feb 15, 2017	21.31	21.45	21.11	21.42	14,408	+0.14(+0.65%)
Feb 14, 2017	21.21	21.37	21.02	21.29	20,413	+0.21(+0.99%)
Feb 13, 2017	21.06	21.53	20.91	21.08	22,194	+0.07(+0.33%)
Feb 10, 2017	20.58	21.13	20.52	21.01	23,859	+0.52(+2.56%)
Feb 09, 2017	20.42	20.70	20.22	20.49	19,867	+0.06(+0.30%)
Feb 08, 2017	20.58	20.64	20.13	20.42	26,244	-0.36(-1.74%)
Feb 07, 2017	20.97	21.39	20.49	20.79	45,863	-0.07(-0.33%)
Feb 06, 2017	21.37	21.55	20.77	20.86	36,368	-0.77(-3.56%)
Feb 03, 2017	21.55	21.67	21.25	21.62	35,909	+0.34(+1.59%)
Feb 02, 2017	21.93	21.93	21.16	21.29	30,424	-0.58(-2.64%)
Feb 01, 2017	21.98	22.55	21.77	21.86	27,431	-0.42(-1.87%)
Jan 31, 2017	22.70	22.88	22.22	22.28	61,553	-0.33(-1.46%)
Jan 30, 2017	22.97	22.99	22.60	22.61	45,329	-0.47(-2.02%)
Jan 27, 2017	23.18	23.27	22.93	23.08	28,901	+0.02(+0.07%)
Jan 26, 2017	23.44	23.44	22.97	23.06	59,195	-0.40(-1.70%)
Jan 25, 2017	23.52	23.63	22.85	23.46	99,923	+0.38(+1.66%)
Jan 24, 2017	22.29	23.19	22.28	23.08	31,829	+0.74(+3.29%)
Jan 23, 2017	22.33	22.58	22.16	22.34	30,531	+0.13(+0.59%)
Jan 20, 2017	22.21	22.87	22.05	22.21	28,202	+0.20(+0.90%)
Jan 19, 2017	22.22	22.22	21.79	22.01	26,452	-0.28(-1.27%)
Jan 18, 2017	22.32	22.42	22.00	22.29	20,529	+0.20(+0.90%)
Jan 17, 2017	22.42	22.93	21.88	22.10	49,800	-0.57(-2.50%)
Jan 13, 2017		22.66	22.66	22.66	0	-0.01(-0.03%)
Jan 12, 2017	22.50	22.85	21.81	22.67	51,138	-0.21(-0.94%)
Jan 11, 2017	22.72	23.13	22.21	22.88	38,535	+0.24(+1.05%)
Jan 10, 2017	22.37	22.87	22.37	22.65	36,912	+0.22(+0.99%)
Jan 09, 2017	22.46	22.60	22.20	22.42	30,017	-0.24(-1.05%)
Jan 06, 2017	22.65	22.79	22.38	22.66	21,002	+0.08(+0.34%)
Jan 05, 2017	22.91	23.05	22.24	22.59	21,936	-0.46(-1.99%)
Jan 04, 2017	23.14	23.27	22.89	23.05	68,163	+0.00(+0.00%)