First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	25.71	26.45	25.38	26.02	71,651	+0.11(+0.41%)
Apr 29, 2021	25.94	26.13	25.68	25.91	28,790	+0.31(+1.22%)
Apr 28, 2021	25.46	25.92	25.38	25.60	27,423	+0.03(+0.10%)
Apr 27, 2021	25.42	25.80	25.39	25.57	25,948	-0.06(-0.24%)
Apr 26, 2021	25.98	26.04	25.55	25.64	52,520	-0.20(-0.79%)
Apr 23, 2021	25.80	26.18	25.49	25.84	49,639	+0.32(+1.26%)
Apr 22, 2021	25.74	26.19	25.24	25.52	30,746	-0.31(-1.21%)
Apr 21, 2021	25.29	25.97	25.29	25.83	30,886	+0.58(+2.29%)
Apr 20, 2021	25.70	25.82	25.15	25.25	25,308	-0.67(-2.58%)
Apr 19, 2021	26.24	26.37	25.53	25.92	39,014	-0.29(-1.12%)
Apr 16, 2021	26.40	26.40	25.87	26.21	32,905	+0.05(+0.20%)
Apr 15, 2021	26.07	26.29	25.72	26.16	25,744	+0.07(+0.27%)
Apr 14, 2021	25.60	26.37	25.60	26.09	27,598	+0.47(+1.84%)
Apr 13, 2021	26.11	26.11	25.36	25.62	26,310	-0.62(-2.38%)
Apr 12, 2021	26.45	26.45	25.64	26.24	29,697	-0.05(-0.20%)
Apr 09, 2021	26.21	26.47	26.04	26.29	40,991	+0.20(+0.78%)
Apr 08, 2021	25.97	26.52	25.66	26.09	23,463	+0.07(+0.27%)
Apr 07, 2021	26.38	26.38	25.87	26.02	32,161	-0.26(-0.98%)
Apr 06, 2021	26.51	26.86	26.21	26.28	41,051	-0.41(-1.53%)
Apr 05, 2021	26.16	26.93	25.55	26.69	62,051	+0.20(+0.74%)
Apr 01, 2021	26.32	26.77	26.10	26.49	43,574	-0.21(-0.80%)
Mar 31, 2021	26.40	27.16	26.33	26.70	143,467	+0.22(+0.84%)
Mar 30, 2021	26.68	26.94	26.15	26.48	54,385	+0.03(+0.10%)
Mar 29, 2021	26.75	26.82	25.93	26.45	61,350	-0.39(-1.46%)
Mar 26, 2021	26.23	27.02	26.20	26.85	44,810	+0.96(+3.72%)
Mar 25, 2021	25.49	26.22	25.01	25.88	54,988	+0.59(+2.32%)
Mar 24, 2021	25.40	26.53	25.26	25.30	69,116	+0.15(+0.60%)
Mar 23, 2021	26.38	26.38	24.96	25.15	50,587	-0.64(-2.49%)
Mar 22, 2021	26.37	26.43	25.53	25.79	37,248	-0.74(-2.79%)
Mar 19, 2021	26.77	26.77	25.59	26.53	231,913	-0.28(-1.03%)
Mar 18, 2021	26.84	27.51	26.73	26.80	55,563	+0.39(+1.48%)
Mar 17, 2021	26.80	27.05	26.25	26.41	45,457	-0.04(-0.13%)
Mar 16, 2021	26.13	26.52	25.42	26.45	80,268	+0.18(+0.68%)
Mar 15, 2021	26.84	27.07	25.96	26.27	43,031	-0.63(-2.35%)
Mar 12, 2021	26.43	26.99	26.35	26.90	47,730	+0.63(+2.41%)
Mar 11, 2021	26.53	26.53	25.92	26.27	55,194	-0.26(-0.97%)
Mar 10, 2021	25.70	26.71	25.55	26.53	59,535	+0.92(+3.58%)
Mar 09, 2021	26.18	26.24	25.48	25.61	54,223	-0.70(-2.67%)
Mar 08, 2021	25.39	26.51	25.39	26.31	64,340	+0.96(+3.79%)
Mar 05, 2021	25.06	25.57	24.51	25.35	71,314	+1.06(+4.36%)
Mar 04, 2021	24.71	25.15	24.17	24.29	72,667	-0.23(-0.94%)
Mar 03, 2021	23.81	25.30	23.81	24.52	68,030	+0.85(+3.57%)
Mar 02, 2021	23.92	24.16	23.60	23.68	47,558	-0.32(-1.34%)
Mar 01, 2021	23.46	24.07	23.23	24.00	56,090	+1.15(+5.03%)
Feb 26, 2021	23.19	23.42	22.69	22.85	81,646	-0.40(-1.72%)
Feb 25, 2021	23.56	23.80	23.16	23.25	39,381	-0.15(-0.65%)
Feb 24, 2021	23.13	23.77	23.13	23.40	53,947	+0.32(+1.39%)
Feb 23, 2021	23.00	24.56	22.62	23.08	39,171	+0.13(+0.58%)
Feb 22, 2021	22.07	23.11	21.90	22.95	54,403	+0.92(+4.16%)
Feb 19, 2021	21.39	22.04	21.39	22.03	55,816	+0.58(+2.70%)
Feb 18, 2021	21.34	21.56	20.94	21.45	38,331	+0.07(+0.33%)
Feb 17, 2021	21.44	21.63	21.17	21.38	28,436	+0.09(+0.42%)
Feb 16, 2021	21.43	21.66	21.28	21.29	38,669	+0.11(+0.50%)
Feb 12, 2021	21.41	21.48	21.12	21.18	21,899	-0.20(-0.92%)
Feb 11, 2021	21.64	21.75	21.03	21.38	28,826	-0.10(-0.46%)
Feb 10, 2021	21.37	21.69	21.24	21.48	23,570	+0.20(+0.96%)
Feb 09, 2021	20.83	21.53	20.70	21.27	60,538	+0.44(+2.09%)
Feb 08, 2021	21.89	21.89	20.63	20.84	108,257	+0.00(+0.00%)
Feb 05, 2021	20.84	20.84	20.60	20.84	69,517	+0.00(+0.00%)
Feb 04, 2021	20.52	20.84	20.49	20.84	67,057	+0.46(+2.27%)
Feb 03, 2021	20.44	20.61	20.21	20.37	78,015	+0.31(+1.54%)
Feb 02, 2021	19.47	20.16	19.44	20.06	35,666	+0.82(+4.26%)