First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.64	20.64	19.55	20.00	63,710	-1.33(-6.24%)
Apr 29, 2020	20.29	21.96	20.10	21.33	71,120	+1.55(+7.85%)
Apr 28, 2020	20.42	20.42	19.61	19.78	40,683	+0.08(+0.39%)
Apr 27, 2020	19.00	19.79	18.59	19.70	46,580	+1.01(+5.40%)
Apr 24, 2020	18.21	18.77	18.05	18.69	42,669	+0.45(+2.47%)
Apr 23, 2020	18.48	19.07	18.10	18.24	38,346	-0.33(-1.78%)
Apr 22, 2020	19.21	19.28	18.33	18.57	33,475	-0.08(-0.41%)
Apr 21, 2020	17.86	18.85	17.86	18.65	37,320	+0.02(+0.09%)
Apr 20, 2020	18.44	19.16	18.20	18.63	107,355	-0.47(-2.44%)
Apr 17, 2020	18.30	19.25	18.30	19.10	46,087	+1.34(+7.55%)
Apr 16, 2020	18.34	18.77	17.18	17.76	61,789	-0.60(-3.28%)
Apr 15, 2020	18.54	18.92	18.04	18.36	68,265	-1.03(-5.30%)
Apr 14, 2020	19.96	20.34	18.72	19.39	53,474	+0.03(+0.13%)
Apr 13, 2020	20.86	20.86	18.91	19.36	59,601	-1.76(-8.32%)
Apr 09, 2020	19.77	21.26	19.42	21.12	63,297	+1.74(+8.98%)
Apr 08, 2020	19.38	19.50	18.63	19.38	54,908	+0.57(+3.02%)
Apr 07, 2020	19.78	20.13	18.40	18.81	51,216	-0.48(-2.51%)
Apr 06, 2020	18.64	19.58	18.29	19.29	86,114	+1.41(+7.87%)
Apr 03, 2020	18.17	18.38	17.11	17.88	63,532	-0.56(-3.04%)
Apr 02, 2020	18.13	18.91	17.92	18.44	73,390	-0.03(-0.18%)
Apr 01, 2020	18.87	19.13	18.09	18.48	79,014	-1.29(-6.52%)
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%)