First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.78	21.40	20.31	20.37	37,094	-0.60(-2.86%)
Apr 27, 2017	21.09	21.22	20.76	20.97	29,690	-0.08(-0.37%)
Apr 26, 2017	20.17	21.16	19.91	21.05	64,210	+0.89(+4.43%)
Apr 25, 2017	20.43	20.43	19.89	20.15	44,016	+0.00(+0.00%)
Apr 24, 2017	20.02	20.34	19.15	20.15	31,942	+0.55(+2.79%)
Apr 21, 2017	19.31	19.71	19.21	19.61	41,778	+0.28(+1.47%)
Apr 20, 2017	19.17	19.33	19.01	19.32	48,426	+0.44(+2.32%)
Apr 19, 2017	18.85	19.18	18.80	18.88	35,648	-0.14(-0.73%)
Apr 18, 2017	18.71	19.12	18.71	19.02	39,588	+0.15(+0.78%)
Apr 17, 2017	18.79	18.92	18.52	18.88	31,779	+0.17(+0.90%)
Apr 13, 2017	18.73	18.93	18.63	18.71	26,881	-0.14(-0.73%)
Apr 12, 2017	18.93	19.15	18.68	18.85	27,415	-0.20(-1.05%)
Apr 11, 2017	18.89	19.13	18.81	19.05	37,915	+0.13(+0.69%)
Apr 10, 2017	18.90	19.21	18.75	18.92	32,285	-0.02(-0.08%)
Apr 07, 2017	18.88	19.32	18.81	18.93	21,643	-0.10(-0.53%)
Apr 06, 2017	18.93	19.19	18.79	19.03	44,549	+0.07(+0.37%)
Apr 05, 2017	19.45	19.92	18.90	18.96	88,294	-0.36(-1.87%)
Apr 04, 2017	19.33	19.70	19.19	19.32	90,017	-0.02(-0.12%)
Apr 03, 2017	19.34	19.55	19.04	19.35	54,478	+0.12(+0.64%)
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%)